[[1792818000000,"80880.01000000","80888.01000000","80722.04000000","80776.01000000","726.75819000",1792821599999,"58713064.86486070",36138,"387.84489000","31330180.65167020","0"],[1792821600000,"80776.01000000","80827.13000000","80696.00000000","80790.01000000","383.65954000",1792825199999,"30987641.43095230",46296,"228.37474000","18445658.34362170","0"],[1792825200000,"80790.01000000","80925.98000000","80707.10000000","80732.01000000","564.97163000",1792828799999,"45664310.13048550",42751,"302.37192000","24440184.15017610","0"],[1792828800000,"80732.01000000","80828.91000000","80633.16000000","80715.62000000","492.06853000",1792832399999,"39729130.67755600",54813,"312.89579000","25263953.70724470","0"],[1792832400000,"80715.61000000","80715.62000000","80451.18000000","80630.95000000","515.99402000",1792835999999,"41576233.17527510",75765,"248.78881000","20047170.06000640","0"],[1792836000000,"80630.95000000","80738.76000000","80540.46000000","80662.01000000","205.03360000",1792839599999,"16532875.46347290",38057,"95.65793000","7713048.96559890","0"],[1792839600000,"80662.02000000","80704.97000000","80581.94000000","80599.41000000","161.22289000",1792843199999,"13000212.95689720",21714,"68.08805000","5490388.89086730","0"],[1792843200000,"80599.41000000","80844.01000000","80553.84000000","80782.01000000","233.12507000",1792846799999,"18825407.48217270",33609,"138.39899000","11175438.39513700","0"],[1792846800000,"80782.00000000","80846.01000000","80669.96000000","80691.86000000","360.88475000",1792850399999,"29140551.42823130",35247,"184.05647000","14863177.02416130","0"],[1792850400000,"80691.87000000","80760.01000000","79833.00000000","80214.37000000","1610.97726000",1792853999999,"129200381.00611280",209746,"520.29930000","41751823.69006630","0"],[1792854000000,"80214.37000000","80238.31000000","79220.74000000","79803.75000000","2120.72420000",1792857599999,"168809374.82908250",292328,"799.86119000","63659911.74055760","0"],[1792857600000,"79803.74000000","80289.92000000","79580.00000000","80219.31000000","685.97843000",1792861199999,"54804742.63397010",149394,"363.67446000","29063181.01989020","0"],[1792861200000,"80219.30000000","80309.57000000","80114.99000000","80276.10000000","420.46620000",1792864799999,"33719924.98600110",54504,"149.51732000","11990797.26698120","0"],[1792864800000,"80276.10000000","80638.67000000","80252.02000000","80538.01000000","340.21815000",1792868399999,"27353722.45882040",64451,"185.66113000","14931101.49998960","0"],[1792868400000,"80538.00000000","80620.01000000","80489.10000000","80489.11000000","237.88232000",1792871999999,"19157192.19785080",37863,"109.09445000","8785298.75998550","0"],[1792872000000,"80489.11000000","80627.93000000","80489.11000000","80521.99000000","264.29747000",1792875599999,"21292291.08052290",42307,"119.04086000","9589641.68712820","0"],[1792875600000,"80521.98000000","80527.30000000","80304.71000000","80418.01000000","315.69421000",1792879199999,"25379829.49645380",44359,"112.20086000","9019157.31372620","0"],[1792879200000,"80418.01000000","80642.83000000","80418.00000000","80605.60000000","173.16391000",1792882799999,"13945976.60437660",24541,"104.03428000","8379000.14047790","0"],[1792882800000,"80605.59000000","80933.56000000","80552.00000000","80888.16000000","269.85592000",1792886399999,"21796656.86174120",45077,"168.18298000","13584497.92978510","0"],[1792886400000,"80888.15000000","80917.26000000","80771.72000000","80877.25000000","234.96155000",1792889999999,"18995892.73340720",33267,"128.06260000","10354850.04674770","0"],[1792890000000,"80877.25000000","80915.20000000","80779.86000000","80902.01000000","240.55877000",1792893599999,"19443482.70013780",30526,"113.36699000","9161903.15901610","0"],[1792893600000,"80902.01000000","81001.52000000","80814.66000000","80920.00000000","270.94003000",1792897199999,"21921382.34496850",69173,"162.39048000","13139993.64705090","0"],[1792897200000,"80920.01000000","81033.69000000","80858.00000000","80862.98000000","190.24385000",1792900799999,"15399559.71038480",28826,"112.51579000","9108189.22819410","0"],[1792900800000,"80862.98000000","80959.97000000","80826.00000000","80923.19000000","132.11565000",1792904399999,"10688214.83614710",27955,"54.85422000","4437417.23878280","0"],[1792904400000,"80923.19000000","80930.01000000","80510.00000000","80607.65000000","288.25612000",1792907999999,"23274847.01663310",49165,"109.28599000","8827068.63079250","0"],[1792908000000,"80607.64000000","80672.67000000","80430.45000000","80496.00000000","179.20358000",1792911599999,"14439816.06606820",45750,"64.10922000","5166284.25157110","0"],[1792911600000,"80496.01000000","80717.59000000","80496.01000000","80672.83000000","158.58650000",1792915199999,"12787866.08803160",25929,"90.05573000","7261746.58205590","0"],[1792915200000,"80672.84000000","80697.04000000","80372.05000000","80404.96000000","261.83762000",1792918799999,"21078857.28096580",51356,"107.76103000","8675119.42868810","0"],[1792918800000,"80404.95000000","80450.01000000","80087.70000000","80328.32000000","310.14013000",1792922399999,"24891716.51710550",60963,"157.76502000","12659856.45497370","0"],[1792922400000,"80328.32000000","80418.68000000","80209.57000000","80281.07000000","195.32306000",1792925999999,"15690384.74879140",40648,"93.05228000","7475829.49618570","0"],[1792926000000,"80281.07000000","80632.33000000","80281.07000000","80580.97000000","188.50365000",1792929599999,"15171855.06654760",56004,"111.29432000","8958990.36223180","0"],[1792929600000,"80580.97000000","80580.97000000","80313.81000000","80454.00000000","201.65852000",1792933199999,"16222360.19780890",41539,"103.53686000","8329754.82967730","0"],[1792933200000,"80454.01000000","80470.34000000","80245.00000000","80386.09000000","186.69257000",1792936799999,"15005016.17669060",55705,"99.91322000","8030379.17506170","0"],[1792936800000,"80386.09000000","80650.00000000","80294.53000000","80649.99000000","260.57525000",1792940399999,"20963159.78817570",64156,"145.95674000","11745643.73464500","0"],[1792940400000,"80649.99000000","80800.00000000","80538.09000000","80636.11000000","303.38340000",1792943999999,"24478757.00333090",80739,"162.82473000","13138169.47492830","0"],[1792944000000,"80636.11000000","80853.14000000","80534.00000000","80806.01000000","284.07031000",1792947599999,"22909854.33035460",61951,"123.50752000","9962878.72295140","0"],[1792947600000,"80806.01000000","80951.57000000","80744.00000000","80796.00000000","320.81872000",1792951199999,"25928459.65147070",61758,"150.39902000","12154837.97519700","0"],[1792951200000,"80796.00000000","80818.77000000","80650.00000000","80666.69000000","387.87440000",1792954799999,"31311520.19446710",42228,"174.27473000","14070843.94584050","0"],[1792954800000,"80666.69000000","80680.00000000","80546.33000000","80567.47000000","103.46201000",1792958399999,"8338621.66413750",30828,"34.90953000","2813542.19773000","0"],[1792958400000,"80567.47000000","80622.54000000","80432.46000000","80492.85000000","221.01218000",1792961999999,"17797470.81982140",50201,"92.79226000","7471235.62151550","0"],[1792962000000,"80492.85000000","80528.99000000","80198.00000000","80276.01000000","239.25117000",1792965599999,"19239828.71171690",59917,"127.47287000","10252666.21165300","0"],[1792965600000,"80276.00000000","80732.01000000","80249.91000000","80465.34000000","423.51953000",1792969199999,"34102284.36091250",127737,"189.09473000","15225820.87607380","0"],[1792969200000,"80465.34000000","80478.83000000","79845.86000000","80154.09000000","669.93638000",1792972799999,"53694389.22731300",194475,"297.68693000","23859143.88749250","0"],[1792972800000,"80154.09000000","80386.01000000","79900.00000000","80168.00000000","599.88710000",1792976399999,"48062272.16443980",187540,"275.11488000","22045115.95609650","0"],[1792976400000,"80168.01000000","80273.48000000","79390.00000000","79756.51000000","819.04082000",1792979999999,"65373166.37484790",270900,"415.56581000","33168496.64695140","0"],[1792980000000,"79756.51000000","79964.01000000","79470.60000000","79580.52000000","651.28216000",1792983599999,"51880042.82619360",176700,"307.98471000","24532618.85071610","0"],[1792983600000,"79580.52000000","79832.01000000","79368.67000000","79598.02000000","604.24930000",1792987199999,"48122206.49619520",154940,"253.88771000","20222230.91096730","0"],[1792987200000,"79598.02000000","80150.01000000","79580.01000000","80134.01000000","490.57878000",1792990799999,"39212933.98052480",140824,"296.53978000","23699289.33416090","0"],[1792990800000,"80134.01000000","80300.00000000","80072.00000000","80263.32000000","314.73144000",1792994399999,"25234088.68903920",97596,"205.03296000","16438717.34399240","0"],[1792994400000,"80263.32000000","80300.00000000","79970.00000000","80130.01000000","320.80464000",1792997999999,"25691219.42615010",91621,"163.65858000","13107636.23216340","0"],[1792998000000,"80130.01000000","80235.25000000","79958.00000000","80046.71000000","497.86877000",1793001599999,"39876693.56050580",100422,"329.34273000","26378345.06235120","0"],[1793001600000,"80046.72000000","80418.67000000","79673.80000000","80235.14000000","731.23378000",1793005199999,"58534875.99645760",185320,"408.52301000","32702137.39056850","0"],[1793005200000,"80235.14000000","80575.45000000","80187.75000000","80538.53000000","421.07984000",1793008799999,"33864889.54574970",95947,"268.95725000","21633662.77467450","0"],[1793008800000,"80538.53000000","80538.54000000","80370.00000000","80370.01000000","264.65931000",1793012399999,"21290819.37739070",63400,"127.22684000","10235771.48981630","0"],[1793012400000,"80370.00000000","80540.01000000","80242.82000000","80416.01000000","581.98560000",1793015999999,"46767454.07648810",96759,"348.02582000","27972159.84962670","0"],[1793016000000,"80416.00000000","80560.01000000","80280.93000000","80332.71000000","524.92530000",1793019599999,"42187559.33204990",119090,"318.02164000","25556615.00784120","0"],[1793019600000,"80332.71000000","80332.71000000","79451.35000000","79702.63000000","1864.69173000",1793023199999,"148935219.95406530",311059,"933.71224000","74586487.02427980","0"],[1793023200000,"79702.64000000","80424.01000000","79583.85000000","80411.37000000","1537.69497000",1793026799999,"123054367.38762100",253902,"1000.22079000","80062459.89842490","0"],[1793026800000,"80411.37000000","80844.70000000","80362.00000000","80427.69000000","1270.42063000",1793030399999,"102403468.65621760",224362,"771.60848000","62193320.01932850","0"],[1793030400000,"80427.69000000","80462.91000000","79795.21000000","80236.25000000","908.38066000",1793033999999,"72778445.95856140",183721,"524.05779000","41981985.56838130","0"],[1793034000000,"80236.25000000","80553.60000000","80141.16000000","80334.01000000","586.89458000",1793037599999,"47162503.66056740",123776,"362.19669000","29108945.80628470","0"],[1793037600000,"80334.00000000","80422.27000000","79992.00000000","79992.01000000","439.56519000",1793041199999,"35270529.93797840",98461,"283.07088000","22717971.66167830","0"],[1793041200000,"79992.01000000","80119.85000000","79894.72000000","80020.01000000","425.43102000",1793044799999,"34044430.32699530",80439,"290.89902000","23277746.00325820","0"],[1793044800000,"80020.01000000","80034.29000000","79828.68000000","79864.94000000","389.72192000",1793048399999,"31137392.10028650",59656,"213.37750000","17048279.91222460","0"],[1793048400000,"79864.93000000","80211.47000000","79864.93000000","80105.24000000","355.65236000",1793051999999,"28468065.32788550",62174,"250.35984000","20039409.79149850","0"],[1793052000000,"80105.25000000","80132.36000000","79904.61000000","80001.86000000","360.78082000",1793055599999,"28863166.94237250",50319,"169.88135000","13590029.75237380","0"],[1793055600000,"80001.85000000","80190.59000000","79728.57000000","80150.56000000","409.78712000",1793059199999,"32778266.76125600",63395,"222.24670000","17774825.15660330","0"],[1793059200000,"80150.56000000","80388.37000000","80131.66000000","80223.79000000","564.60304000",1793062799999,"45315956.94831240",67893,"357.76711000","28713579.04155180","0"],[1793062800000,"80223.79000000","80379.37000000","80032.93000000","80071.43000000","580.88191000",1793066399999,"46594175.60236810",98044,"350.50642000","28116314.94876750","0"],[1793066400000,"80071.44000000","80122.41000000","79756.00000000","79818.02000000","757.56636000",1793069999999,"60594855.75445110",87037,"341.60698000","27323723.39454450","0"],[1793070000000,"79818.02000000","79934.82000000","79648.00000000","79819.56000000","465.77151000",1793073599999,"37167337.31431710",75657,"229.67259000","18326220.84985050","0"],[1793073600000,"79819.56000000","79848.61000000","79640.00000000","79759.26000000","303.32767000",1793077199999,"24182470.76558000",45726,"194.16942000","15478578.55278680","0"],[1793077200000,"79759.27000000","80048.01000000","79718.00000000","79976.80000000","372.61278000",1793080799999,"29758901.15868690",62581,"220.13666000","17581167.05968030","0"],[1793080800000,"79976.81000000","80004.77000000","79558.49000000","79669.99000000","503.20332000",1793084399999,"40155130.33217930",60734,"233.06782000","18599491.79797060","0"],[1793084400000,"79669.99000000","80026.57000000","79592.68000000","79806.72000000","694.67600000",1793087999999,"55383785.76204940",77655,"389.56461000","31056917.91119190","0"],[1793088000000,"79806.71000000","79954.59000000","79728.00000000","79871.15000000","333.49367000",1793091599999,"26626754.14347600",105675,"210.75477000","16826556.28277460","0"],[1793091600000,"79871.15000000","79890.92000000","79660.00000000","79776.99000000","341.93909000",1793095199999,"27273464.24242540",78117,"170.90116000","13630724.33886690","0"],[1793095200000,"79776.99000000","80162.44000000","79506.00000000","79968.01000000","497.92945000",1793098799999,"39730469.24107660",156906,"279.40506000","22298010.63835410","0"],[1793098800000,"79968.01000000","80154.01000000","79858.88000000","79910.01000000","293.90945000",1793102399999,"23506746.29190160",81303,"161.13642000","12886845.63873240","0"],[1793102400000,"79910.00000000","80497.31000000","79843.11000000","80365.66000000","647.99876000",1793105999999,"51999915.60024610",118508,"409.50833000","32877263.33424050","0"],[1793106000000,"80365.66000000","80403.23000000","79948.00000000","80045.00000000","645.36592000",1793109599999,"51740286.85704470",169695,"336.04972000","26945460.85445090","0"],[1793109600000,"80044.99000000","80415.00000000","79890.00000000","80356.23000000","637.64655000",1793113199999,"51134664.52640520",162120,"394.04640000","31601495.19513540","0"],[1793113200000,"80356.23000000","80704.86000000","80244.00000000","80562.27000000","1184.84920000",1793116799999,"95391727.54388140",205775,"784.96152000","63195078.63786440","0"],[1793116800000,"80562.27000000","80685.99000000","80451.95000000","80662.00000000","826.63718000",1793120399999,"66599691.71434050",158391,"595.37454000","47971072.83381450","0"],[1793120400000,"80662.00000000","80836.01000000","80504.35000000","80507.74000000","685.40362000",1793123999999,"55300269.39920040",119475,"437.48236000","35298997.42676910","0"],[1793124000000,"80507.73000000","80722.01000000","80443.85000000","80624.00000000","498.77657000",1793127599999,"40200751.97247860",94482,"377.55733000","30431595.50561050","0"],[1793127600000,"80624.00000000","80832.01000000","80620.13000000","80817.76000000","479.24641000",1793131199999,"38679962.98430910",84597,"287.02452000","23165407.08698650","0"],[1793131200000,"80817.75000000","80829.83000000","80638.00000000","80797.11000000","522.00738000",1793134799999,"42146548.91637360",56916,"321.38654000","25946988.41213470","0"],[1793134800000,"80797.11000000","81300.00000000","80652.00000000","80913.37000000","698.81518000",1793138399999,"56622415.74815070",126833,"420.14900000","34046685.37254880","0"],[1793138400000,"80913.37000000","81039.80000000","80823.52000000","80905.75000000","289.51977000",1793141999999,"23426590.17611190",79280,"143.65192000","11624833.36799810","0"],[1793142000000,"80905.74000000","81034.00000000","80773.19000000","80909.77000000","404.46518000",1793145599999,"32723727.13351480",77545,"236.56178000","19140734.50688100","0"],[1793145600000,"80909.77000000","80909.78000000","80707.07000000","80747.14000000","517.00682000",1793149199999,"41762822.92780870",67920,"166.97578000","13486558.49746610","0"],[1793149200000,"80747.14000000","80996.99000000","80621.22000000","80952.01000000","613.11363000",1793152799999,"49561104.45728140",87859,"393.01545000","31775396.66299480","0"],[1793152800000,"80952.01000000","81150.00000000","80862.68000000","80950.59000000","379.99212000",1793156399999,"30775919.19199930",78919,"196.17456000","15888769.11954820","0"],[1793156400000,"80950.60000000","81226.01000000","80902.25000000","81145.11000000","337.93557000",1793159999999,"27403465.68504160",59217,"227.57713000","18455404.91282410","0"],[1793160000000,"81145.11000000","81145.11000000","80926.01000000","80994.00000000","276.14237000",1793163599999,"22369672.15931690",36530,"122.30967000","9907157.94009490","0"],[1793163600000,"80994.01000000","81000.00000000","80900.56000000","80900.57000000","223.31352000",1793167199999,"18076554.41474850",37020,"126.95615000","10276445.45755470","0"],[1793167200000,"80900.57000000","81018.17000000","80858.08000000","80867.61000000","215.34614000",1793170799999,"17428028.63928190",40635,"89.82433000","7270145.86670340","0"],[1793170800000,"80867.61000000","81082.01000000","80867.60000000","81082.00000000","251.73594000",1793174399999,"20385316.69240900",38085,"122.18524000","9894110.26306000","0"],[1793174400000,"81082.00000000","81823.00000000","81082.00000000","81479.02000000","811.52499000",1793177999999,"66098231.34403530",118660,"501.02807000","40808158.12457430","0"],[1793178000000,"81479.01000000","81558.01000000","81351.05000000","81550.00000000","560.19026000",1793181599999,"45648262.90192140",103744,"328.91918000","26802431.05676330","0"],[1793181600000,"81550.00000000","81606.86000000","81449.13000000","81500.01000000","395.71381000",1793185199999,"32263605.39751980",105221,"243.74114000","19872293.28066920","0"],[1793185200000,"81500.01000000","81500.01000000","81311.74000000","81341.96000000","325.60004000",1793188799999,"26505303.85285400",71645,"145.12674000","11814408.21290500","0"],[1793188800000,"81341.95000000","81341.96000000","80714.28000000","80749.78000000","654.62568000",1793192399999,"53012950.51051930",166764,"308.00787000","24944474.59089610","0"],[1793192400000,"80749.77000000","80927.51000000","80397.14000000","80740.01000000","914.30509000",1793195999999,"73746980.60887890",193905,"463.45280000","37386554.47858760","0"],[1793196000000,"80740.00000000","80873.34000000","80467.81000000","80599.27000000","601.52807000",1793199599999,"48493181.62616920",138732,"374.15002000","30163078.68798220","0"],[1793199600000,"80599.28000000","80761.84000000","80501.15000000","80553.13000000","324.92562000",1793203199999,"26200876.56396570",86415,"198.34395000","15993531.51956610","0"],[1793203200000,"80553.13000000","80750.16000000","80400.00000000","80626.01000000","480.42829000",1793206799999,"38695149.30761380",96927,"340.59100000","27432552.05000050","0"],[1793206800000,"80626.01000000","80965.93000000","80472.39000000","80860.01000000","558.23719000",1793210399999,"45037283.30657460",95671,"398.42691000","32139604.20254270","0"],[1793210400000,"80860.01000000","81327.24000000","80704.86000000","81011.68000000","1559.03785000",1793213999999,"126260087.39549340",316117,"968.56067000","78448455.02514380","0"],[1793214000000,"81011.68000000","81621.17000000","80979.54000000","81585.39000000","985.16692000",1793217599999,"80059280.96103110",206919,"684.82783000","55647240.30671680","0"],[1793217600000,"81585.39000000","81788.56000000","80986.29000000","81329.72000000","816.96046000",1793221199999,"66438355.26776920",162796,"488.28622000","39706238.30312600","0"],[1793221200000,"81329.73000000","81446.01000000","81149.04000000","81370.01000000","514.00069000",1793224799999,"41795854.47063570",77440,"314.73949000","25590639.93925170","0"],[1793224800000,"81370.00000000","81439.23000000","81138.49000000","81276.01000000","507.99776000",1793228399999,"41297131.44954140",90227,"281.97100000","22919636.98445720","0"],[1793228400000,"81276.00000000","81373.08000000","81160.00000000","81343.50000000","284.54601000",1793231999999,"23138040.62218520",67345,"144.23872000","11729249.68694250","0"],[1793232000000,"81343.51000000","81380.01000000","81106.14000000","81106.15000000","306.83814000",1793235599999,"24921268.30852190",81913,"132.13951000","10730100.30422830","0"],[1793235600000,"81106.14000000","81106.15000000","79974.71000000","80019.56000000","909.43685000",1793239199999,"73179557.71993570",177573,"317.27212000","25518465.28714040","0"],[1793239200000,"80019.55000000","80186.46000000","79710.00000000","79964.00000000","729.96077000",1793242799999,"58341889.86684350",207010,"377.62342000","30183700.76172030","0"],[1793242800000,"79964.00000000","80028.01000000","79764.01000000","79858.01000000","406.98863000",1793246399999,"32515206.70479650",104872,"217.48798000","17372583.56276660","0"],[1793246400000,"79858.01000000","80312.60000000","79782.00000000","80256.22000000","571.23756000",1793249999999,"45709013.95785520",107539,"317.97640000","25445605.84046990","0"],[1793250000000,"80256.21000000","80527.02000000","80234.00000000","80234.14000000","358.24426000",1793253599999,"28789051.22016680",70440,"180.32876000","14495040.93408570","0"],[1793253600000,"80234.14000000","80283.55000000","79900.00000000","79968.94000000","370.48828000",1793257199999,"29667346.12110510",80463,"178.06230000","14260636.96596980","0"],[1793257200000,"79968.93000000","79986.01000000","79830.01000000","79861.89000000","424.50887000",1793260799999,"33917208.07186390",60560,"249.34994000","19922538.82275480","0"],[1793260800000,"79861.89000000","80146.81000000","79852.35000000","80070.01000000","671.29848000",1793264399999,"53712326.61172760",116711,"443.00043000","35443238.59017840","0"],[1793264400000,"80070.01000000","80345.00000000","80047.61000000","80207.40000000","425.58661000",1793267999999,"34135112.76187170",102496,"251.54718000","20176406.14101270","0"],[1793268000000,"80207.40000000","80374.42000000","80116.18000000","80285.00000000","462.27448000",1793271599999,"37087762.11001070",95470,"283.77156000","22767532.81632710","0"],[1793271600000,"80285.00000000","80312.92000000","80120.60000000","80170.02000000","358.63822000",1793275199999,"28764897.54526760",67163,"215.88023000","17315488.12544970","0"],[1793275200000,"80170.03000000","80268.20000000","80014.18000000","80058.01000000","409.06695000",1793278799999,"32772144.24552390",104567,"199.58041000","15988781.62594550","0"],[1793278800000,"80058.01000000","80418.67000000","79916.00000000","80305.21000000","792.98412000",1793282399999,"63549492.92107280",208737,"490.65974000","39326593.06221490","0"],[1793282400000,"80305.22000000","81537.36000000","80262.05000000","81178.32000000","1625.58235000",1793285999999,"131624632.48627910",307575,"910.47214000","73706279.80550010","0"],[1793286000000,"81178.31000000","81900.00000000","81178.31000000","81777.74000000","1221.54097000",1793289599999,"99652115.25282800",236330,"709.68645000","57887642.77592460","0"],[1793289600000,"81778.01000000","81971.00000000","81185.66000000","81269.56000000","1070.34593000",1793293199999,"87299069.79292150",188626,"513.25840000","41862080.38389830","0"],[1793293200000,"81269.56000000","81269.56000000","80670.93000000","80891.82000000","794.12049000",1793296799999,"64331340.92939150",173436,"395.03715000","32009886.63847710","0"],[1793296800000,"80891.82000000","80946.01000000","80592.00000000","80864.01000000","336.02285000",1793300399999,"27141723.05493890",114007,"169.81683000","13716470.55549860","0"],[1793300400000,"80864.01000000","80954.65000000","80778.00000000","80848.64000000","1091.25826000",1793303999999,"88253454.48457170",87261,"597.34492000","48306996.82427400","0"],[1793304000000,"80848.64000000","80849.95000000","78297.05000000","78851.99000000","4133.90886000",1793307599999,"328260994.11795790",542103,"1548.64457000","122915518.27757810","0"],[1793307600000,"78851.98000000","79811.23000000","78587.21000000","79033.28000000","2715.50900000",1793311199999,"215181387.22771740",420061,"1330.46363000","105413015.22950260","0"],[1793311200000,"79033.28000000","79272.50000000","78626.83000000","79011.31000000","1594.46064000",1793314799999,"125960637.65193270",270560,"723.63713000","57155832.52567160","0"],[1793314800000,"79011.30000000","79025.02000000","77910.00000000","77991.89000000","2051.88141000",1793318399999,"160927118.12356910",275028,"853.70039000","67030968.49509470","0"],[1793318400000,"77991.89000000","78274.09000000","76760.00000000","77252.14000000","3765.59441000",1793321999999,"291675876.93389590",618015,"1610.33623000","124759635.44264790","0"],[1793322000000,"77252.14000000","77371.31000000","76650.02000000","76837.04000000","2161.10001000",1793325599999,"166396123.30661540",388636,"1033.99236000","79620803.00862560","0"],[1793325600000,"76837.04000000","77577.49000000","76500.11000000","77436.43000000","1874.52616000",1793329199999,"144666348.88601170",250407,"862.88907000","66592580.55762310","0"],[1793329200000,"77436.42000000","78270.43000000","77325.04000000","78235.15000000","1260.28122000",1793332799999,"98122876.26301600",204747,"711.32636000","55369311.12650460","0"],[1793332800000,"78235.15000000","78473.17000000","77927.00000000","78280.01000000","975.08698000",1793336399999,"76329553.93495640",170405,"479.04884000","37502055.35041770","0"],[1793336400000,"78280.00000000","78781.24000000","78250.00000000","78554.01000000","759.93456000",1793339999999,"59742706.54296920",123023,"370.00474000","29090110.83773680","0"],[1793340000000,"78554.01000000","78804.01000000","78418.00000000","78651.94000000","648.47877000",1793343599999,"50973234.17494650",120505,"335.77279000","26394210.80700850","0"],[1793343600000,"78651.94000000","78657.52000000","78042.01000000","78185.38000000","1137.36235000",1793347199999,"89068091.89084760",138572,"576.34576000","45130296.06606330","0"],[1793347200000,"78186.00000000","78241.30000000","77911.00000000","78030.94000000","1246.24258000",1793350799999,"97251006.12882910",151024,"514.51695000","40153787.97918420","0"],[1793350800000,"78030.94000000","78045.28000000","77555.00000000","77700.00000000","1199.61545000",1793354399999,"93285061.21643380",150104,"427.19821000","33206507.94159150","0"],[1793354400000,"77700.01000000","77831.03000000","77345.88000000","77831.02000000","752.14625000",1793357999999,"58337180.13015320",176314,"321.34479000","24923318.39609750","0"],[1793358000000,"77831.03000000","77866.01000000","77239.14000000","77382.01000000","762.96218000",1793361599999,"59226041.43560930",177754,"283.57019000","22012687.44769020","0"],[1793361600000,"77382.01000000","77608.02000000","77285.95000000","77476.15000000","628.55229000",1793365199999,"48682438.38949140",151111,"293.37572000","22724976.84012730","0"],[1793365200000,"77476.15000000","77476.15000000","76632.00000000","77174.00000000","1144.84606000",1793368799999,"88237016.68105450",282793,"490.73298000","37828529.37216010","0"],[1793368800000,"77174.00000000","77311.34000000","76688.00000000","77251.95000000","1014.63494000",1793372399999,"78106053.10712650",282019,"623.03141000","47957651.67940300","0"],[1793372400000,"77251.95000000","78110.00000000","77238.00000000","77622.00000000","1127.68014000",1793375999999,"87555993.32043560",265927,"599.78058000","46562221.32429300","0"],[1793376000000,"77622.01000000","77692.31000000","77150.00000000","77352.67000000","561.30457000",1793379599999,"43484290.38253370",222547,"261.88760000","20290001.98532110","0"],[1793379600000,"77352.68000000","77498.00000000","77126.00000000","77192.45000000","434.51511000",1793383199999,"33576679.77828300",147800,"210.45634000","16262203.91114530","0"],[1793383200000,"77192.46000000","77214.10000000","76325.98000000","76661.13000000","880.57379000",1793386799999,"67581815.22775620",227428,"353.19221000","27117578.24691840","0"],[1793386800000,"76661.13000000","77050.00000000","76367.16000000","76942.57000000","613.97865000",1793390399999,"47059933.23601450",237944,"348.83651000","26737973.70509400","0"],[1793390400000,"76942.57000000","77188.51000000","76814.00000000","76938.01000000","339.30236000",1793393999999,"26118972.23810210",141988,"164.02844000","12626689.83499910","0"],[1793394000000,"76938.01000000","77071.25000000","76626.00000000","76721.99000000","356.41920000",1793397599999,"27384651.51526500",121104,"209.19135000","16073827.11749370","0"],[1793397600000,"76721.99000000","77014.01000000","76721.99000000","76970.35000000","327.38806000",1793401199999,"25181756.78875700",63550,"166.89386000","12836082.64677010","0"],[1793401200000,"76970.35000000","77384.01000000","76930.00000000","77368.77000000","323.42239000",1793404799999,"24967005.16896020",80326,"175.59110000","13553692.52861340","0"],[1793404800000,"77368.76000000","77569.86000000","77271.20000000","77568.81000000","469.27903000",1793408399999,"36316117.81435340",91572,"288.02574000","22291042.83853880","0"],[1793408400000,"77568.81000000","77654.44000000","77380.00000000","77405.99000000","310.26988000",1793411999999,"24055761.55927600",72745,"161.70231000","12538202.00405230","0"],[1793412000000,"77405.98000000","77515.06000000","77325.91000000","77452.00000000","296.76851000",1793415599999,"22975494.15939740",71136,"148.64425000","11507633.79647930","0"],[1793415600000,"77452.00000000","77454.83000000","77136.20000000","77170.74000000","240.75197000",1793419199999,"18608047.64824640",63136,"125.91096000","9732285.21702950","0"],[1793419200000,"77170.74000000","77359.74000000","77114.01000000","77193.47000000","295.31335000",1793422799999,"22802041.97345320",67146,"142.99141000","11040793.20172570","0"],[1793422800000,"77193.46000000","77334.01000000","77193.46000000","77270.01000000","175.80997000",1793426399999,"13583303.49095930",45093,"108.46626000","8380141.06924890","0"],[1793426400000,"77270.00000000","77518.01000000","77250.18000000","77388.85000000","370.72275000",1793429999999,"28677900.91195730",58746,"272.29325000","21063539.71460220","0"],[1793430000000,"77388.86000000","77480.76000000","77313.60000000","77356.00000000","288.65738000",1793433599999,"22342158.90919580",49622,"170.68234000","13210801.28431370","0"],[1793433600000,"77356.00000000","77537.00000000","77262.72000000","77358.26000000","186.30244000",1793437199999,"14414374.70563460",51619,"106.11814000","8210792.00179890","0"],[1793437200000,"77358.27000000","77483.31000000","77358.26000000","77473.28000000","157.34217000",1793440799999,"12185690.32828300",39954,"87.61603000","6785399.71133790","0"],[1793440800000,"77473.27000000","77550.01000000","77405.05000000","77424.17000000","161.33209000",1793444399999,"12500518.30119890",42713,"78.65338000","6094567.66171050","0"],[1793444400000,"77424.17000000","77699.99000000","77417.54000000","77618.97000000","248.34590000",1793447999999,"19257520.46373670",50494,"140.42322000","10888095.92415700","0"],[1793448000000,"77618.97000000","77745.33000000","77525.30000000","77557.45000000","189.29272000",1793451599999,"14690537.01106850",53709,"101.48251000","7875566.26219450","0"],[1793451600000,"77557.45000000","77623.95000000","77455.10000000","77543.02000000","400.06407000",1793455199999,"31015440.09514630",54703,"275.99938000","21397347.81069890","0"],[1793455200000,"77543.01000000","77597.22000000","77438.00000000","77440.00000000","286.45737000",1793458799999,"22206828.72302240",54905,"171.75796000","13314961.43207880","0"],[1793458800000,"77440.01000000","77638.37000000","77392.01000000","77622.01000000","418.87434000",1793462399999,"32472567.80165330",63706,"290.92869000","22553354.48365860","0"],[1793462400000,"77622.01000000","77696.01000000","77576.71000000","77626.27000000","418.79384000",1793465999999,"32508570.81414950",48770,"312.46713000","24254711.29438850","0"],[1793466000000,"77626.28000000","77796.01000000","77568.00000000","77718.90000000","412.14100000",1793469599999,"32005083.67784900",49973,"307.75618000","23898870.32672270","0"],[1793469600000,"77718.90000000","77767.17000000","77632.00000000","77635.25000000","340.79566000",1793473199999,"26486674.20393510",29014,"246.18833000","19134577.74444170","0"],[1793473200000,"77635.25000000","77691.59000000","77562.94000000","77588.83000000","108.59601000",1793476799999,"8429207.62225190",21888,"68.72407000","5334152.17064340","0"],[1793476800000,"77588.83000000","77647.78000000","77562.00000000","77565.87000000","129.50384000",1793480399999,"10049054.28778010",19427,"59.20290000","4593909.00868310","0"],[1793480400000,"77565.87000000","77682.01000000","77450.00000000","77682.01000000","152.79639000",1793483999999,"11845712.57465280",35557,"77.73041000","6026077.37010130","0"],[1793484000000,"77682.00000000","77764.01000000","77537.83000000","77548.01000000","135.50779000",1793487599999,"10523852.47529740",39876,"73.31559000","5693972.68122430","0"],[1793487600000,"77548.01000000","77596.26000000","77515.30000000","77582.02000000","93.82194000",1793491199999,"7275791.98568560",24982,"51.27606000","3976266.81458840","0"],[1793491200000,"77582.02000000","77715.50000000","77517.20000000","77690.41000000","155.06017000",1793494799999,"12034253.52625550",37826,"93.99385000","7294765.97075200","0"],[1793494800000,"77690.41000000","77783.79000000","77662.91000000","77728.38000000","297.18768000",1793498399999,"23095769.79853090",37425,"140.79296000","10942012.36147370","0"],[1793498400000,"77728.38000000","77897.03000000","77665.64000000","77742.02000000","191.04817000",1793501999999,"14854753.99907950",42218,"108.93659000","8470154.19593870","0"],[1793502000000,"77742.02000000","77862.15000000","77729.51000000","77802.00000000","133.32356000",1793505599999,"10372690.87341830",28901,"67.66646000","5264390.42600830","0"],[1793505600000,"77802.01000000","77858.04000000","77721.14000000","77820.73000000","143.86705000",1793509199999,"11194596.64836930",28500,"74.68050000","5811020.53126210","0"],[1793509200000,"77820.73000000","77922.00000000","77789.40000000","77922.00000000","135.28328000",1793512799999,"10533290.45473820",29293,"74.77174000","5822009.60490670","0"],[1793512800000,"77922.00000000","78068.00000000","77900.00000000","78035.60000000","625.50688000",1793516399999,"48783661.87464800",57821,"373.79403000","29152884.67856600","0"],[1793516400000,"78035.61000000","78035.61000000","77850.00000000","77991.28000000","371.70560000",1793519999999,"28967234.07793240",41230,"223.05796000","17382098.33637070","0"],[1793520000000,"77991.28000000","78285.00000000","77931.39000000","78284.98000000","396.88995000",1793523599999,"31000160.00923060",66058,"203.77283000","15916679.28591980","0"],[1793523600000,"78284.98000000","78284.98000000","77968.00000000","78125.26000000","479.27550000",1793527199999,"37443488.45619120",76766,"235.85923000","18426025.23409840","0"],[1793527200000,"78125.25000000","78166.34000000","78003.66000000","78037.88000000","222.66850000",1793530799999,"17387640.31198780",34629,"93.78735000","7324132.39150660","0"],[1793530800000,"78037.88000000","78037.89000000","77913.66000000","77962.62000000","275.47159000",1793534399999,"21479799.28938940",34584,"139.19735000","10853736.15169750","0"],[1793534400000,"77962.63000000","78025.53000000","77749.09000000","77890.02000000","408.24930000",1793537999999,"31789776.20289300",89136,"173.84665000","13537528.92903240","0"],[1793538000000,"77890.01000000","78042.31000000","77890.01000000","78035.45000000","272.14745000",1793541599999,"21219710.49881000",52813,"147.16413000","11474527.27722150","0"],[1793541600000,"78035.45000000","78123.52000000","77922.99000000","78055.84000000","291.25664000",1793545199999,"22730462.23078760",54301,"176.50278000","13774396.67632490","0"],[1793545200000,"78055.85000000","78138.01000000","77983.85000000","77988.03000000","212.58581000",1793548799999,"16592288.29395670",44641,"102.80167000","8023826.00276800","0"],[1793548800000,"77988.03000000","78150.01000000","77976.00000000","78149.99000000","264.12912000",1793552399999,"20617172.65208720",41573,"130.21974000","10165391.70075280","0"],[1793552400000,"78150.00000000","78172.70000000","77964.00000000","77980.54000000","180.65604000",1793555999999,"14110567.32316860",32244,"84.75089000","6620203.65546530","0"],[1793556000000,"77980.54000000","77996.89000000","77870.00000000","77892.00000000","157.98186000",1793559599999,"12314160.72883490",32326,"65.73111000","5123647.54347850","0"],[1793559600000,"77892.01000000","77902.01000000","77622.81000000","77799.29000000","283.88120000",1793563199999,"22078372.66168480",52666,"110.51821000","8595070.57828850","0"],[1793563200000,"77799.29000000","77929.50000000","77717.75000000","77906.33000000","163.13434000",1793566799999,"12695854.15220310",32434,"86.46666000","6729211.68566740","0"],[1793566800000,"77906.34000000","77977.10000000","77834.00000000","77889.64000000","196.42018000",1793570399999,"15305294.58001020",33411,"95.84243000","7468166.75383010","0"],[1793570400000,"77889.65000000","77914.67000000","77620.00000000","77823.88000000","292.56097000",1793573999999,"22757031.09663580",50980,"140.38397000","10919727.32476410","0"],[1793574000000,"77823.88000000","78422.23000000","77820.56000000","78354.00000000","394.06973000",1793577599999,"30802421.51222000",115432,"255.73978000","19988061.36699400","0"],[1793577600000,"78354.01000000","78523.00000000","78044.11000000","78138.00000000","394.39582000",1793581199999,"30839030.46679480",108075,"193.31939000","15118199.50921260","0"],[1793581200000,"78138.00000000","78631.00000000","78108.00000000","78415.63000000","483.38825000",1793584799999,"37921082.53745020",119884,"300.59855000","23578536.30728210","0"],[1793584800000,"78415.64000000","78549.28000000","78358.00000000","78458.02000000","263.00104000",1793588399999,"20635221.92005590",65567,"162.28160000","12732482.36818970","0"],[1793588400000,"78458.01000000","78878.01000000","78448.00000000","78634.01000000","679.76865000",1793591999999,"53478281.06648370",105352,"454.02759000","35722767.35069780","0"],[1793592000000,"78634.01000000","78723.76000000","78409.42000000","78414.45000000","294.02015000",1793595599999,"23102504.61607540",61072,"133.74770000","10510867.65595570","0"],[1793595600000,"78414.46000000","78470.72000000","78250.00000000","78377.96000000","301.02181000",1793599199999,"23592762.57044920",71339,"158.85285000","12450392.71457610","0"],[1793599200000,"78377.96000000","78412.32000000","78140.63000000","78168.01000000","365.74575000",1793602799999,"28612149.53617530",62598,"164.29399000","12854204.22065820","0"],[1793602800000,"78168.01000000","78262.59000000","77926.70000000","78113.85000000","364.15149000",1793606399999,"28441559.07567510",73249,"189.11269000","14770430.64921090","0"],[1793606400000,"78113.85000000","78405.66000000","78078.01000000","78246.86000000","750.09185000",1793609999999,"58699303.54535400",81432,"477.06850000","37337215.50241880","0"],[1793610000000,"78246.85000000","78357.23000000","78041.07000000","78082.91000000","478.34524000",1793613599999,"37416109.43049330",72965,"189.32425000","14807765.31873420","0"],[1793613600000,"78082.91000000","78082.91000000","77960.43000000","77973.99000000","388.96166000",1793617199999,"30341576.64875630",60199,"152.31123000","11880777.70841190","0"],[1793617200000,"77973.99000000","78021.69000000","77788.07000000","77894.16000000","311.08655000",1793620799999,"24233233.25177110",70780,"138.45962000","10784438.92821170","0"],[1793620800000,"77894.17000000","78105.58000000","77700.00000000","77808.01000000","580.09031000",1793624399999,"45180007.12684840",119454,"337.77399000","26312398.25956300","0"],[1793624400000,"77808.00000000","78254.17000000","77602.72000000","77944.01000000","855.49886000",1793627999999,"66654231.48444850",240117,"467.89248000","36455916.97603970","0"],[1793628000000,"77944.00000000","78150.00000000","77702.00000000","77869.12000000","1089.57509000",1793631599999,"84890441.25228150",316753,"715.08817000","55712368.24012320","0"],[1793631600000,"77869.12000000","78112.01000000","77298.28000000","77519.24000000","973.37066000",1793635199999,"75701081.90627000",270735,"460.13371000","35815557.78699470","0"],[1793635200000,"77519.25000000","77685.74000000","77283.08000000","77501.73000000","561.65933000",1793638799999,"43516158.89983110",195355,"342.85883000","26565557.54048870","0"],[1793638800000,"77501.73000000","77590.00000000","76850.00000000","77154.15000000","747.64857000",1793642399999,"57666242.00670410",210241,"326.86326000","25211571.22727060","0"],[1793642400000,"77154.15000000","77390.01000000","76914.00000000","77022.00000000","705.58129000",1793645999999,"54427603.06326930",171659,"442.11023000","34112864.63025400","0"],[1793646000000,"77022.01000000","77100.00000000","76705.00000000","77096.29000000","517.24933000",1793649599999,"39779612.44424730",166410,"282.08024000","21695637.96045890","0"],[1793649600000,"77096.28000000","77220.00000000","76714.76000000","76779.73000000","527.17000000",1793653199999,"40580359.18963370",207109,"291.95988000","22475194.29143870","0"],[1793653200000,"76779.72000000","76999.36000000","76723.25000000","76838.01000000","345.61759000",1793656799999,"26561504.07691180",97385,"232.86281000","17895743.29278690","0"],[1793656800000,"76838.01000000","77011.00000000","76800.00000000","76933.48000000","352.22438000",1793660399999,"27081017.11588380",52317,"257.71353000","19814144.37730050","0"],[1793660400000,"76933.49000000","76933.49000000","76735.00000000","76816.00000000","311.05131000",1793663999999,"23892237.51240120",69384,"210.57663000","16173510.06930530","0"],[1793664000000,"76816.01000000","77253.58000000","76663.90000000","77128.01000000","500.66789000",1793667599999,"38553700.51083570",111461,"255.39382000","19665175.25760930","0"],[1793667600000,"77128.00000000","77314.01000000","77052.00000000","77114.01000000","404.93988000",1793671199999,"31256412.50256680",103567,"177.82983000","13725173.72681700","0"],[1793671200000,"77114.00000000","77122.01000000","76682.02000000","76705.58000000","917.54743000",1793674799999,"70592973.30414020",151646,"231.27121000","17794568.89348950","0"],[1793674800000,"76705.58000000","76981.18000000","76541.60000000","76937.05000000","1322.31281000",1793678399999,"101571201.37626550",151282,"454.01436000","34872615.18892820","0"],[1793678400000,"76937.06000000","77156.01000000","76764.97000000","76944.26000000","555.85275000",1793681999999,"42776470.06011560",82816,"235.60058000","18132523.52010770","0"],[1793682000000,"76944.27000000","76961.99000000","76584.68000000","76656.71000000","508.43431000",1793685599999,"39014247.94993810",88513,"204.18791000","15661310.17437970","0"],[1793685600000,"76656.72000000","76840.01000000","76388.88000000","76579.76000000","552.68103000",1793689199999,"42317250.88970070",98854,"218.32799000","16718847.09942870","0"],[1793689200000,"76579.76000000","76979.37000000","76502.63000000","76829.55000000","466.16207000",1793692799999,"35767528.02018110",80578,"197.74655000","15179579.47708680","0"],[1793692800000,"76829.56000000","76858.01000000","76512.00000000","76644.01000000","395.33399000",1793696399999,"30297749.53810090",84529,"253.74909000","19444043.65001640","0"],[1793696400000,"76644.01000000","77071.00000000","76628.00000000","77070.99000000","500.72070000",1793699999999,"38483737.48331780",104069,"293.55406000","22559117.39793130","0"],[1793700000000,"77071.00000000","77147.23000000","76974.00000000","77132.59000000","385.26462000",1793703599999,"29685337.84479800",81905,"220.60141000","16997692.42276880","0"],[1793703600000,"77132.58000000","77279.07000000","77070.68000000","77108.37000000","402.45656000",1793707199999,"31061040.63902570",64931,"262.44505000","20256656.25582480","0"],[1793707200000,"77108.37000000","77502.82000000","77002.44000000","77427.59000000","665.30639000",1793710799999,"51467165.56764730",148988,"416.56846000","32227377.68042520","0"],[1793710800000,"77427.59000000","77886.86000000","77316.17000000","77400.01000000","996.17685000",1793714399999,"77245259.14140900",181220,"678.43633000","52601993.91177230","0"],[1793714400000,"77400.00000000","77497.00000000","77126.93000000","77394.01000000","815.15072000",1793717999999,"63006935.99991390",251379,"408.73003000","31590742.26193850","0"],[1793718000000,"77394.00000000","77820.01000000","77248.00000000","77688.47000000","598.77766000",1793721599999,"46395029.39778650",220605,"330.54176000","25612994.51852560","0"],[1793721600000,"77688.47000000","77750.22000000","77380.00000000","77732.00000000","577.25739000",1793725199999,"44770474.12622320",162559,"309.47362000","24001238.40157480","0"],[1793725200000,"77732.00000000","77799.85000000","77626.00000000","77644.43000000","518.62733000",1793728799999,"40309860.51118620",99098,"293.52360000","22813484.01089270","0"],[1793728800000,"77644.42000000","77892.85000000","77562.40000000","77584.00000000","233.91761000",1793732399999,"18180022.80160710",78150,"108.04220000","8397574.31715890","0"],[1793732400000,"77584.00000000","77664.21000000","77512.01000000","77612.00000000","218.62816000",1793735999999,"16962453.95369870",87788,"106.96268000","8298144.76962220","0"],[1793736000000,"77612.00000000","77940.01000000","77596.41000000","77860.01000000","299.13878000",1793739599999,"23264688.84729440",108337,"161.90928000","12590977.45961050","0"],[1793739600000,"77860.01000000","78063.30000000","77816.51000000","77902.52000000","358.04679000",1793743199999,"27898652.82187800",68750,"189.14575000","14738931.56505700","0"],[1793743200000,"77902.52000000","77902.52000000","77718.00000000","77875.86000000","129.06628000",1793746799999,"10044050.55980460",32370,"53.36311000","4152717.84785240","0"],[1793746800000,"77875.86000000","77983.86000000","77421.19000000","77453.86000000","237.70826000",1793750399999,"18492186.50521430",80331,"107.35654000","8353032.06157310","0"],[1793750400000,"77453.85000000","77544.01000000","76855.99000000","77244.14000000","703.44039000",1793753999999,"54291683.34375220",249870,"389.73200000","30078043.19027910","0"],[1793754000000,"77244.14000000","77326.41000000","76816.25000000","77035.21000000","605.67613000",1793757599999,"46629709.29930160",264556,"313.04907000","24097878.55570180","0"],[1793757600000,"77035.21000000","77208.79000000","76154.13000000","76170.85000000","858.38316000",1793761199999,"65803135.05131210",197775,"385.44687000","29586676.05961300","0"],[1793761200000,"76170.86000000","76600.01000000","75736.38000000","76496.04000000","1766.85474000",1793764799999,"134527334.45217710",284922,"874.02626000","66580722.85895920","0"],[1793764800000,"76496.05000000","77595.64000000","76434.11000000","77390.01000000","1000.78114000",1793768399999,"77081932.23526580",255865,"577.07467000","44457922.85583970","0"],[1793768400000,"77390.00000000","78164.00000000","77274.04000000","77748.09000000","881.08835000",1793771999999,"68444946.35246390",221496,"489.11240000","38000343.63432560","0"],[1793772000000,"77748.09000000","78075.00000000","77748.09000000","78007.91000000","617.76669000",1793775599999,"48146167.86674540",120700,"336.62810000","26238557.74175620","0"],[1793775600000,"78007.91000000","78374.42000000","77890.80000000","78140.00000000","718.11711000",1793779199999,"56121728.07698740",99278,"401.11643000","31350196.54181780","0"],[1793779200000,"78140.01000000","78514.30000000","78140.01000000","78500.00000000","773.28809000",1793782799999,"60637573.81607120",128101,"462.65492000","36278435.53604310","0"],[1793782800000,"78499.99000000","78556.01000000","78305.24000000","78400.00000000","441.31357000",1793786399999,"34613440.93927450",91130,"201.84394000","15832083.10252950","0"],[1793786400000,"78400.00000000","78705.00000000","78376.34000000","78608.86000000","450.43107000",1793789999999,"35385663.94721770",83208,"217.76404000","17109723.45944080","0"],[1793790000000,"78608.86000000","78718.00000000","78466.14000000","78477.25000000","420.49825000",1793793599999,"33064712.23975680",62711,"217.87850000","17133460.43494860","0"],[1793793600000,"78477.24000000","78500.00000000","78001.77000000","78298.00000000","810.82896000",1793797199999,"63458590.33890200",180074,"362.69595000","28387806.32630290","0"],[1793797200000,"78298.00000000","78531.58000000","78290.00000000","78364.01000000","610.07013000",1793800799999,"47829575.46144220",169042,"348.35404000","27315082.79476000","0"],[1793800800000,"78364.01000000","79665.66000000","78210.00000000","79347.33000000","1856.73093000",1793804399999,"146669362.13304460",365681,"1036.83639000","81934899.86419790","0"],[1793804400000,"79347.33000000","81196.01000000","79311.53000000","80296.01000000","3942.19555000",1793807999999,"317375416.16746200",585421,"2268.67825000","182614833.92029190","0"],[1793808000000,"80296.01000000","80751.98000000","80296.00000000","80538.01000000","1678.79118000",1793811599999,"135324042.79161030",293391,"1036.44250000","83551100.60086300","0"],[1793811600000,"80538.01000000","80578.50000000","80236.20000000","80427.66000000","907.32572000",1793815199999,"72950896.22428530",143231,"580.40658000","46667282.67440030","0"],[1793815200000,"80427.65000000","80719.58000000","80303.03000000","80351.49000000","777.59286000",1793818799999,"62626360.73276520",146847,"442.65565000","35652912.08655270","0"],[1793818800000,"80351.49000000","80394.01000000","79952.75000000","79997.80000000","692.04700000",1793822399999,"55457749.83340670",138304,"216.73250000","17373239.49605790","0"],[1793822400000,"79997.79000000","80356.01000000","79952.00000000","80138.00000000","460.00291000",1793825999999,"36869854.05007950",143983,"210.16750000","16843720.70065470","0"],[1793826000000,"80138.00000000","80320.01000000","80090.00000000","80240.18000000","308.52006000",1793829599999,"24743481.97186070",97241,"157.96468000","12668316.96366540","0"],[1793829600000,"80240.17000000","80962.00000000","80228.37000000","80724.81000000","453.35881000",1793833199999,"36585920.12509510",123837,"255.36124000","20599882.59514100","0"],[1793833200000,"80724.81000000","80734.01000000","80394.00000000","80504.01000000","405.32574000",1793836799999,"32643511.34843520",109049,"172.38864000","13883087.78357660","0"],[1793836800000,"80504.01000000","80846.37000000","80483.99000000","80547.27000000","731.95567000",1793840399999,"59032870.73877330",128054,"326.81837000","26357520.26593080","0"],[1793840400000,"80547.27000000","80918.01000000","80256.00000000","80681.88000000","662.28026000",1793843999999,"53375657.88928620",154127,"319.05393000","25720915.01402960","0"],[1793844000000,"80681.88000000","80862.82000000","80545.24000000","80565.79000000","388.25709000",1793847599999,"31329567.07696690",123034,"140.21129000","11315144.22224400","0"],[1793847600000,"80565.79000000","80835.62000000","80528.36000000","80543.11000000","370.48361000",1793851199999,"29887971.12776360",94993,"142.32738000","11483907.93630420","0"],[1793851200000,"80543.11000000","80725.93000000","80372.95000000","80520.30000000","358.65650000",1793854799999,"28881224.00660680",81106,"145.97417000","11755965.20454150","0"],[1793854800000,"80520.30000000","80607.37000000","80383.35000000","80400.01000000","382.35594000",1793858399999,"30769369.34050920",88823,"149.74893000","12050644.87193020","0"],[1793858400000,"80400.00000000","80703.21000000","80372.78000000","80649.36000000","369.77600000",1793861999999,"29777957.98033380",79386,"182.40855000","14689707.52823890","0"],[1793862000000,"80649.36000000","80794.01000000","80294.27000000","80358.95000000","948.20761000",1793865599999,"76283847.27370820",101594,"277.18505000","22306578.04389850","0"],[1793865600000,"80358.96000000","80643.18000000","80358.95000000","80494.04000000","599.47644000",1793869199999,"48270100.93292560",85176,"219.99467000","17714330.81787290","0"],[1793869200000,"80494.05000000","80496.01000000","80261.00000000","80438.02000000","992.27346000",1793872799999,"79726542.11334300",98695,"355.39421000","28553399.53461090","0"],[1793872800000,"80438.01000000","80513.31000000","80228.32000000","80276.08000000","457.42610000",1793876399999,"36766321.28804190",76211,"182.28508000","14649734.66588190","0"],[1793876400000,"80276.07000000","80408.75000000","80228.32000000","80390.01000000","297.17794000",1793879999999,"23874417.87684760",70577,"162.67109000","13068039.28263240","0"],[1793880000000,"80390.01000000","80390.02000000","79520.32000000","79662.01000000","860.82366000",1793883599999,"68761670.01194770",159774,"351.26698000","28047952.20572860","0"],[1793883600000,"79662.01000000","79864.76000000","79528.12000000","79662.01000000","574.29182000",1793887199999,"45761334.82305620",146760,"289.31960000","23054225.02297560","0"],[1793887200000,"79662.00000000","79727.37000000","78056.53000000","78288.27000000","1616.75127000",1793890799999,"127472796.52042970",357410,"740.45935000","58335681.51422880","0"],[1793890800000,"78288.28000000","78288.28000000","75568.00000000","76029.79000000","6690.92901000",1793894399999,"512758630.35802960",801476,"2611.91135000","200340951.23397760","0"],[1793894400000,"76029.78000000","77006.01000000","75641.97000000","76388.00000000","3242.00736000",1793897999999,"247755143.18226880",547109,"1758.02153000","134335635.49479850","0"],[1793898000000,"76388.00000000","76399.66000000","75818.03000000","75952.45000000","1287.82278000",1793901599999,"97927095.93325700",372570,"664.40166000","50536287.06415400","0"],[1793901600000,"75952.45000000","76286.01000000","75701.00000000","76090.01000000","739.38780000",1793905199999,"56222349.13149840",270667,"399.26012000","30368884.04706780","0"],[1793905200000,"76090.01000000","76559.80000000","75882.00000000","76368.25000000","656.36879000",1793908799999,"50030577.21607510",231893,"390.51807000","29766233.40915220","0"],[1793908800000,"76368.26000000","76400.00000000","75944.01000000","76235.50000000","580.63700000",1793912399999,"44222936.23508250",208664,"339.20365000","25837317.75479390","0"],[1793912400000,"76232.94000000","76232.94000000","75760.51000000","75855.56000000","1089.16297000",1793915999999,"82744829.90160190",197387,"480.39779000","36497016.32836420","0"],[1793916000000,"75855.56000000","76126.01000000","75600.25000000","75718.01000000","859.53046000",1793919599999,"65178944.61343930",129431,"454.71776000","34491183.41181880","0"],[1793919600000,"75718.02000000","76119.25000000","75208.42000000","76088.01000000","1303.70300000",1793923199999,"98648731.32465270",324869,"565.81622000","42820368.35393420","0"],[1793923200000,"76088.01000000","76416.24000000","76056.00000000","76332.56000000","855.36605000",1793926799999,"65201999.13538830",182393,"432.45651000","32962135.61349020","0"],[1793926800000,"76332.56000000","76403.90000000","75900.00000000","76130.01000000","476.36476000",1793930399999,"36284815.61882310",218103,"215.41151000","16407691.15312460","0"],[1793930400000,"76130.01000000","76300.00000000","75986.52000000","76195.62000000","418.30318000",1793933999999,"31853812.90492040",169431,"216.27795000","16471247.71693930","0"],[1793934000000,"76195.63000000","76280.01000000","75778.00000000","75912.71000000","673.93657000",1793937599999,"51243025.37475320",150921,"348.51213000","26498106.68232770","0"],[1793937600000,"75912.71000000","75920.01000000","75625.94000000","75765.00000000","669.78003000",1793941199999,"50737761.53040730",115638,"277.60382000","21028189.07208800","0"],[1793941200000,"75764.99000000","75810.01000000","75360.81000000","75698.00000000","544.87909000",1793944799999,"41208419.08544220",108494,"255.55493000","19327423.73579750","0"],[1793944800000,"75698.01000000","75794.01000000","75459.17000000","75707.47000000","472.89207000",1793948399999,"35759653.04012290",79446,"283.02047000","21401628.65249850","0"],[1793948400000,"75707.47000000","75841.04000000","75304.11000000","75615.55000000","1129.72406000",1793951999999,"85356272.03875170",136911,"756.44905000","57153973.58755900","0"],[1793952000000,"75615.55000000","75849.03000000","75483.76000000","75680.00000000","1079.04600000",1793955599999,"81664145.38001860",130528,"747.21687000","56549779.13586980","0"],[1793955600000,"75680.01000000","76291.82000000","75670.60000000","76185.01000000","564.71207000",1793959199999,"42982662.42364650",139178,"337.61831000","25694515.81330160","0"],[1793959200000,"76185.00000000","76300.00000000","76072.00000000","76072.00000000","322.74644000",1793962799999,"24587577.11975430",103291,"182.20244000","13880267.86114160","0"],[1793962800000,"76072.01000000","76252.01000000","75968.20000000","76147.73000000","351.29081000",1793966399999,"26731267.21500650",95267,"173.42313000","13199352.59740000","0"],[1793966400000,"76147.72000000","76378.00000000","76019.10000000","76039.72000000","468.24777000",1793969999999,"35672968.81042500",110176,"231.64336000","17649201.37523820","0"],[1793970000000,"76039.71000000","76117.64000000","75600.00000000","75894.00000000","881.80152000",1793973599999,"66900305.67265640",205158,"404.43905000","30684101.98038480","0"],[1793973600000,"75894.01000000","76150.00000000","75304.67000000","75543.49000000","1233.23771000",1793977199999,"93313934.11099590",353846,"603.18505000","45649352.54053450","0"],[1793977200000,"75543.50000000","75888.25000000","74888.00000000","75866.01000000","2403.15508000",1793980799999,"181126871.37149070",503084,"969.68852000","73196377.63217030","0"],[1793980800000,"75866.01000000","76068.91000000","75410.00000000","76014.00000000","913.68680000",1793984399999,"69214518.23504710",259967,"536.41124000","40642287.01975380","0"],[1793984400000,"76014.00000000","76150.00000000","75507.58000000","75781.60000000","549.56740000",1793987999999,"41669643.92548980",172745,"320.64843000","24319238.59374610","0"],[1793988000000,"75781.60000000","75997.06000000","75665.82000000","75798.00000000","370.66298000",1793991599999,"28099567.89217730",103199,"189.62517000","14373742.95317010","0"],[1793991600000,"75798.00000000","75888.01000000","75689.00000000","75888.01000000","295.18531000",1793995199999,"22364392.50891280",74298,"157.83249000","11958580.77112060","0"],[1793995200000,"75888.00000000","76016.01000000","75734.03000000","75882.00000000","932.34446000",1793998799999,"70752442.03640770",85928,"614.03581000","46595725.69799210","0"],[1793998800000,"75882.00000000","75929.56000000","75732.00000000","75928.00000000","470.23191000",1794002399999,"35671748.84113070",41044,"262.81601000","19938655.49174500","0"],[1794002400000,"75928.01000000","76208.25000000","75906.00000000","75913.96000000","524.43703000",1794005999999,"39876320.07556040",51160,"328.52696000","24979221.68915230","0"],[1794006000000,"75913.96000000","75993.26000000","75832.00000000","75844.00000000","606.07876000",1794009599999,"46023387.56048650",33142,"269.81513000","20489548.88669150","0"],[1794009600000,"75844.00000000","75980.01000000","75839.45000000","75909.95000000","314.52801000",1794013199999,"23877900.80610450",32706,"195.71733000","14856779.64564880","0"],[1794013200000,"75909.96000000","76041.79000000","75864.00000000","76038.10000000","260.94037000",1794016799999,"19817521.63737730",30030,"131.74250000","10008610.23620850","0"],[1794016800000,"76038.09000000","76101.36000000","76015.04000000","76041.80000000","207.15701000",1794020399999,"15756789.21395530",24890,"80.54289000","6126430.04036820","0"],[1794020400000,"76041.80000000","76102.52000000","75790.00000000","75893.66000000","332.30958000",1794023999999,"25232660.36700940",41220,"120.63364000","9158887.37965650","0"],[1794024000000,"75893.66000000","75920.32000000","75847.30000000","75906.67000000","363.60375000",1794027599999,"27591495.51526290",29248,"219.08123000","16624403.05564850","0"],[1794027600000,"75906.68000000","76052.93000000","75891.39000000","76034.01000000","340.87100000",1794031199999,"25903076.44994840",28408,"199.94640000","15192803.16314020","0"],[1794031200000,"76034.01000000","76070.01000000","76014.00000000","76056.11000000","275.28689000",1794034799999,"20933062.95896510",21951,"134.13525000","10199751.49768360","0"],[1794034800000,"76056.11000000","76120.32000000","76000.00000000","76094.95000000","209.83732000",1794038399999,"15959413.91108470",25650,"115.61101000","8792156.18367330","0"],[1794038400000,"76094.95000000","76195.00000000","76091.42000000","76195.00000000","211.83558000",1794041999999,"16128468.75459300",23884,"126.28547000","9614789.61976180","0"],[1794042000000,"76194.99000000","76249.99000000","76028.01000000","76053.50000000","191.82249000",1794045599999,"14603557.69539580",35416,"109.60936000","8345103.57785730","0"],[1794045600000,"76053.50000000","76080.20000000","75950.35000000","75996.00000000","172.37620000",1794049199999,"13101406.12066450",26999,"85.04407000","6463731.68843270","0"],[1794049200000,"75995.99000000","76041.79000000","75931.25000000","75984.50000000","162.51249000",1794052799999,"12350582.50918130",26430,"87.28868000","6633929.30529990","0"],[1794052800000,"75984.51000000","76017.83000000","75828.99000000","75899.67000000","242.67654000",1794056399999,"18430122.26999560",30941,"89.66824000","6810175.98070700","0"],[1794056400000,"75899.67000000","75986.69000000","75837.79000000","75936.02000000","191.71517000",1794059999999,"14551389.63074630",25647,"52.18934000","3961293.66155690","0"],[1794060000000,"75936.01000000","75980.92000000","75930.77000000","75948.54000000","149.55753000",1794063599999,"11359227.72431500",22550,"76.60833000","5818406.85628910","0"],[1794063600000,"75948.54000000","75948.54000000","75600.82000000","75758.01000000","227.52801000",1794067199999,"17244297.40700900",44626,"106.40778000","8065212.79545520","0"],[1794067200000,"75758.01000000","75802.44000000","75695.89000000","75743.42000000","146.87450000",1794070799999,"11127402.90534490",30299,"73.30907000","5554046.32904060","0"],[1794070800000,"75743.42000000","75870.01000000","75743.41000000","75847.40000000","89.35719000",1794074399999,"6774485.96625510",22561,"51.79408000","3926680.06886210","0"],[1794074400000,"75847.41000000","75891.52000000","75801.94000000","75802.58000000","86.38646000",1794077999999,"6551796.67225230",16739,"35.83628000","2717906.36565950","0"],[1794078000000,"75802.57000000","75829.38000000","75751.16000000","75805.19000000","104.08633000",1794081599999,"7887937.75862670",19151,"56.97666000","4317720.19627670","0"],[1794081600000,"75805.19000000","75805.19000000","75603.70000000","75698.28000000","102.58846000",1794085199999,"7766890.45049240",24268,"45.59368000","3451914.18312530","0"],[1794085200000,"75698.28000000","75747.99000000","75571.08000000","75747.98000000","168.27588000",1794088799999,"12731913.77221750",41171,"82.24308000","6222420.90698680","0"],[1794088800000,"75747.99000000","75812.26000000","75720.00000000","75775.91000000","409.95373000",1794092399999,"31061803.28702130",30191,"224.57025000","17015911.31188260","0"],[1794092400000,"75775.90000000","75924.00000000","75730.00000000","75867.59000000","253.82548000",1794095999999,"19238279.98471000",31193,"158.19214000","11988695.74765970","0"],[1794096000000,"75867.58000000","75867.59000000","75726.13000000","75798.85000000","240.46128000",1794099599999,"18222235.44258900",25312,"92.94979000","7043570.60237120","0"],[1794099600000,"75798.86000000","75830.01000000","75750.00000000","75750.00000000","429.45161000",1794103199999,"32549645.43231790",23627,"261.80088000","19842263.63789720","0"],[1794103200000,"75750.00000000","75791.44000000","75655.76000000","75787.00000000","177.88172000",1794106799999,"13470344.53461920",27235,"68.83429000","5212778.38479840","0"],[1794106800000,"75787.00000000","75928.95000000","75787.00000000","75918.01000000","178.00606000",1794110399999,"13506778.88090850",21341,"100.43349000","7620778.33199190","0"],[1794110400000,"75918.01000000","75974.01000000","75838.33000000","75865.54000000","141.03515000",1794113999999,"10706422.44136480",20785,"82.63779000","6272837.66120090","0"],[1794114000000,"75865.53000000","75909.95000000","75798.88000000","75830.44000000","167.23654000",1794117599999,"12683175.03124460",17068,"66.25290000","5024298.85963750","0"],[1794117600000,"75830.44000000","75860.51000000","75779.89000000","75831.12000000","308.52803000",1794121199999,"23391321.03355710",21645,"114.74755000","8699241.91620460","0"],[1794121200000,"75831.12000000","76000.01000000","75831.11000000","75975.64000000","445.14326000",1794124799999,"33778532.26857100",29107,"286.73780000","21757441.05795120","0"],[1794124800000,"75975.64000000","75975.64000000","75877.74000000","75942.24000000","232.84954000",1794128399999,"17681184.39310350",19433,"131.94033000","10018765.22313630","0"],[1794128400000,"75942.25000000","75969.17000000","75878.24000000","75933.46000000","263.64620000",1794131999999,"20014764.69401410",21646,"93.16848000","7072477.31852400","0"],[1794132000000,"75933.45000000","75933.46000000","75803.75000000","75894.45000000","219.93518000",1794135599999,"16691835.57627090",23575,"102.89747000","7809195.22556990","0"],[1794135600000,"75894.45000000","76037.07000000","75894.44000000","75981.09000000","121.63668000",1794139199999,"9242072.59521360",29686,"78.34819000","5952839.03997340","0"],[1794139200000,"75981.08000000","75996.21000000","75924.99000000","75980.01000000","125.08347000",1794142799999,"9501681.89385840",20252,"66.68295000","5065273.46467990","0"],[1794142800000,"75980.01000000","76200.00000000","75895.51000000","75930.02000000","210.94481000",1794146399999,"16042416.28387990",42620,"133.76752000","10174584.36721700","0"],[1794146400000,"75930.01000000","76052.60000000","75894.44000000","76039.81000000","159.30495000",1794149999999,"12104195.08874920",28861,"85.46649000","6492899.60761540","0"],[1794150000000,"76039.81000000","76095.32000000","76000.00000000","76073.74000000","136.36801000",1794153599999,"10371630.37639460",27579,"61.07121000","4644899.65780840","0"],[1794153600000,"76073.75000000","76095.32000000","75742.67000000","75780.22000000","274.68766000",1794157199999,"20857408.59758280",40291,"105.70888000","8026522.34810880","0"],[1794157200000,"75780.22000000","75857.00000000","75668.00000000","75754.01000000","199.88677000",1794160799999,"15139968.84508820",37579,"96.15195000","7283051.03397360","0"],[1794160800000,"75754.00000000","75970.00000000","75736.51000000","75943.12000000","136.90744000",1794164399999,"10390849.43987950",28459,"79.38359000","6024979.35392780","0"],[1794164400000,"75943.12000000","75943.13000000","75838.00000000","75929.03000000","112.56116000",1794167999999,"8543078.79394960",17705,"32.44264000","2462104.28299310","0"],[1794168000000,"75929.04000000","75943.13000000","75743.84000000","75743.84000000","160.27949000",1794171599999,"12152022.36682840",24846,"46.28167000","3510026.69830760","0"],[1794171600000,"75743.85000000","75785.53000000","73510.00000000","74135.77000000","2413.38524000",1794175199999,"179663971.64168570",167837,"1002.76746000","74555981.53582030","0"],[1794175200000,"74135.77000000","74749.18000000","74024.00000000","74468.01000000","1337.35835000",1794178799999,"99514535.82293340",210108,"746.13394000","55520529.69836320","0"],[1794178800000,"74468.00000000","75734.51000000","74446.00000000","74851.44000000","1265.08082000",1794182399999,"95087759.92972570",206044,"699.98504000","52601296.28147400","0"],[1794182400000,"74851.44000000","75270.00000000","74485.60000000","75240.01000000","913.05071000",1794185999999,"68381278.11830550",185776,"442.60837000","33157441.26331070","0"],[1794186000000,"75240.01000000","75494.01000000","74693.41000000","75162.01000000","669.41342000",1794189599999,"50267313.52595460",168767,"328.60105000","24677343.16454150","0"],[1794189600000,"75162.00000000","75599.22000000","75123.02000000","75277.25000000","534.36551000",1794193199999,"40276547.43181090",116645,"292.91950000","22077555.11414900","0"],[1794193200000,"75277.26000000","75314.01000000","74844.80000000","74852.67000000","499.88947000",1794196799999,"37512114.23491200",94929,"231.26531000","17353935.76534250","0"],[1794196800000,"74852.68000000","75091.82000000","74750.00000000","74818.00000000","432.31379000",1794200399999,"32392488.16641500",77286,"236.17880000","17696405.71721970","0"],[1794200400000,"74818.00000000","74818.00000000","74320.00000000","74472.29000000","725.83183000",1794203999999,"54096042.92861220",101876,"375.56682000","27987872.39958040","0"],[1794204000000,"74472.30000000","74655.24000000","74000.00000000","74306.01000000","1187.12751000",1794207599999,"88141761.27611580",137886,"452.72721000","33651069.67038100","0"],[1794207600000,"74306.01000000","74390.01000000","73772.03000000","73870.02000000","1188.95790000",1794211199999,"88007989.86327320",181839,"576.82526000","42698841.88387910","0"],[1794211200000,"73870.02000000","74579.36000000","73750.00000000","74571.18000000","1522.72112000",1794214799999,"112862112.36379530",144272,"973.42036000","72141135.08480070","0"],[1794214800000,"74571.17000000","74742.84000000","74095.29000000","74288.01000000","599.17325000",1794218399999,"44569511.64073670",119638,"274.71960000","20440923.55458150","0"],[1794218400000,"74288.01000000","74354.01000000","74058.45000000","74163.76000000","429.71498000",1794221999999,"31886179.23406200",95063,"231.88278000","17207150.47148560","0"],[1794222000000,"74163.76000000","74818.26000000","74058.70000000","74372.01000000","592.77175000",1794225599999,"44166159.21965110",126399,"378.86089000","28229728.03553820","0"],[1794225600000,"74372.00000000","75103.78000000","74366.00000000","74920.20000000","726.91347000",1794229199999,"54379186.34965670",101448,"454.87218000","34039626.73457600","0"],[1794229200000,"74920.19000000","75000.00000000","74594.00000000","74726.01000000","500.07541000",1794232799999,"37379361.87693790",95242,"264.63669000","19779423.30073430","0"],[1794232800000,"74726.01000000","75082.25000000","74356.01000000","74902.42000000","775.95308000",1794236399999,"57941588.90283410",158495,"457.69082000","34177845.17748470","0"],[1794236400000,"74902.42000000","75568.18000000","74650.00000000","75533.53000000","1263.33610000",1794239999999,"95013235.90179740",169037,"832.19009000","62591269.57576920","0"],[1794240000000,"75533.54000000","75545.71000000","74784.00000000","75070.00000000","674.76379000",1794243599999,"50674698.70956190",137115,"393.92123000","29587211.84770580","0"],[1794243600000,"75070.01000000","75070.01000000","74535.97000000","74780.01000000","392.48179000",1794247199999,"29367420.18438550",83886,"211.73328000","15842149.20938390","0"],[1794247200000,"74780.01000000","74884.01000000","74416.45000000","74698.06000000","277.44543000",1794250799999,"20714319.51465770",64402,"147.29501000","10996852.77253600","0"],[1794250800000,"74698.05000000","75240.00000000","74576.70000000","74878.01000000","448.20533000",1794254399999,"33541008.30925940",104011,"271.68139000","20325866.08524160","0"],[1794254400000,"74878.01000000","75038.01000000","74675.88000000","74868.24000000","255.41012000",1794257999999,"19121589.83076840",71891,"139.48476000","10443474.83146080","0"],[1794258000000,"74868.23000000","75068.01000000","74802.00000000","75026.73000000","299.96463000",1794261599999,"22476462.60425630",50266,"205.88480000","15427283.63531670","0"],[1794261600000,"75026.73000000","75340.01000000","74938.00000000","75290.00000000","364.88945000",1794265199999,"27417996.86577960",49274,"222.23531000","16699088.03789030","0"],[1794265200000,"75290.00000000","75397.28000000","75102.00000000","75368.41000000","412.40042000",1794268799999,"31034230.81714420",60034,"275.59692000","20739116.52272120","0"],[1794268800000,"75368.41000000","75442.01000000","74969.85000000","75086.80000000","533.65448000",1794272399999,"40118200.01536820",69713,"313.41942000","23562550.21348670","0"],[1794272400000,"75086.80000000","75288.42000000","74920.00000000","75074.56000000","543.29356000",1794275999999,"40819172.53671050",132924,"273.33522000","20537568.12930320","0"],[1794276000000,"75074.57000000","75104.80000000","74794.08000000","74863.96000000","334.87959000",1794279599999,"25082602.26674790",75978,"179.36241000","13433249.97112540","0"],[1794279600000,"74863.96000000","74888.89000000","74379.05000000","74562.23000000","418.85766000",1794283199999,"31266203.11296970",95376,"210.54154000","15715456.12538490","0"],[1794283200000,"74562.23000000","74856.43000000","74543.62000000","74786.30000000","360.95948000",1794286799999,"26959109.78345930",81410,"189.85674000","14180066.92566690","0"],[1794286800000,"74786.30000000","74996.00000000","74741.68000000","74815.84000000","274.68965000",1794290399999,"20560716.23992170",71060,"138.83790000","10391936.66331830","0"],[1794290400000,"74815.85000000","74815.85000000","74566.28000000","74655.09000000","412.82178000",1794293999999,"30819464.96689960",93429,"158.14531000","11807725.07801360","0"],[1794294000000,"74655.09000000","74996.01000000","74648.00000000","74848.60000000","460.43922000",1794297599999,"34455305.80689600",93981,"315.11080000","23582259.01016320","0"],[1794297600000,"74848.60000000","74890.01000000","74462.35000000","74724.99000000","485.58206000",1794301199999,"36259378.75639100",113018,"286.04334000","21357512.69517640","0"],[1794301200000,"74724.99000000","74725.00000000","74177.37000000","74518.01000000","674.80348000",1794304799999,"50204492.27669080",201688,"358.60291000","26679255.26604120","0"],[1794304800000,"74518.00000000","74559.33000000","74115.65000000","74232.47000000","463.90390000",1794308399999,"34460720.96137720",134232,"197.94309000","14706693.17991110","0"],[1794308400000,"74232.47000000","74466.69000000","74119.99000000","74420.01000000","430.10836000",1794311999999,"31957109.11645850",104245,"294.17762000","21856997.11722180","0"],[1794312000000,"74420.02000000","74426.79000000","74154.00000000","74396.01000000","321.73582000",1794315599999,"23903319.29572780",102917,"157.16471000","11676319.58619600","0"],[1794315600000,"74396.01000000","74770.01000000","73524.73000000","73748.88000000","2086.50714000",1794319199999,"154374089.35185090",312548,"1007.55717000","74549180.09653250","0"],[1794319200000,"73748.88000000","74400.00000000","73615.38000000","74399.99000000","878.63267000",1794322799999,"65009027.13893710",318094,"462.43095000","34205246.46766050","0"],[1794322800000,"74399.99000000","74843.82000000","72866.00000000","73216.01000000","2401.72580000",1794326399999,"176587351.20712870",489435,"1097.19324000","80771813.98991710","0"],[1794326400000,"73216.01000000","73555.60000000","72727.27000000","72880.64000000","1281.13713000",1794329999999,"93650032.49107600",438250,"599.98073000","43886329.22512760","0"],[1794330000000,"72880.63000000","73290.69000000","72784.65000000","73284.01000000","1397.48091000",1794333599999,"102058599.08515630",219048,"763.99713000","55796907.44892750","0"],[1794333600000,"73284.01000000","73679.66000000","73110.00000000","73488.68000000","640.74623000",1794337199999,"47034156.15412870",180497,"325.47002000","23898385.20457930","0"],[1794337200000,"73488.68000000","73595.90000000","73334.00000000","73473.07000000","429.86645000",1794340799999,"31563060.85229260",131166,"264.80867000","19443661.96421960","0"],[1794340800000,"73473.07000000","73872.01000000","73312.01000000","73780.00000000","506.72503000",1794344399999,"37335480.46003590",152699,"311.09302000","22925342.07880410","0"],[1794344400000,"73780.00000000","74055.71000000","73779.99000000","73850.09000000","353.48089000",1794347999999,"26136968.63794250",91510,"177.76150000","13143396.16712760","0"],[1794348000000,"73850.10000000","73982.01000000","73624.00000000","73692.01000000","328.23388000",1794351599999,"24217619.29361970",89779,"161.42798000","11910703.20660810","0"],[1794351600000,"73692.00000000","73832.01000000","73556.00000000","73796.06000000","445.91866000",1794355199999,"32873181.08042110",102714,"224.49916000","16551623.69126270","0"],[1794355200000,"73796.06000000","73806.01000000","73515.55000000","73537.69000000","904.90631000",1794358799999,"66648435.07360860",108783,"475.08926000","34985894.42208930","0"],[1794358800000,"73537.68000000","74034.64000000","73355.73000000","73605.01000000","966.58592000",1794362399999,"71187146.41288050",179204,"483.44579000","35589060.29381670","0"],[1794362400000,"73605.01000000","73787.36000000","73209.12000000","73642.56000000","623.35218000",1794365999999,"45820074.84012350",193475,"310.58098000","22831979.96698790","0"],[1794366000000,"73642.57000000","73883.79000000","73600.01000000","73770.16000000","270.24606000",1794369599999,"19938518.55893640",103448,"145.99526000","10770710.94694630","0"],[1794369600000,"73770.16000000","73888.00000000","73478.00000000","73736.01000000","583.26303000",1794373199999,"43012456.34381190",114690,"308.13163000","22724415.30242370","0"],[1794373200000,"73736.01000000","73970.00000000","73686.26000000","73924.02000000","568.01351000",1794376799999,"41948497.13167710",126855,"306.90349000","22665263.17123880","0"],[1794376800000,"73924.02000000","73942.01000000","73570.13000000","73624.00000000","1099.05412000",1794380399999,"81147310.80629330",129655,"553.89897000","40900309.23483550","0"],[1794380400000,"73624.01000000","74112.00000000","73535.63000000","74089.27000000","1052.56852000",1794383999999,"77747704.50784420",177577,"603.24220000","44563737.86586320","0"],[1794384000000,"74089.27000000","74179.64000000","73696.79000000","73728.22000000","760.54955000",1794387599999,"56167630.76890500",132009,"405.19756000","29922314.93784260","0"],[1794387600000,"73728.22000000","73877.94000000","73563.00000000","73790.01000000","480.05051000",1794391199999,"35374603.95699580",148989,"225.87942000","16642540.33303850","0"],[1794391200000,"73790.01000000","74150.00000000","73674.01000000","74052.00000000","523.97916000",1794394799999,"38744503.31268430",158006,"272.37915000","20141584.45488510","0"],[1794394800000,"74052.01000000","74117.00000000","73944.00000000","73992.38000000","248.39542000",1794398399999,"18389723.09173950",108299,"124.50172000","9217056.22859210","0"],[1794398400000,"73992.38000000","74092.28000000","73840.00000000","73888.00000000","307.18455000",1794401999999,"22722914.58217510",133690,"141.94201000","10499966.88604270","0"],[1794402000000,"73888.01000000","73998.01000000","73680.00000000","73802.01000000","436.85138000",1794405599999,"32241663.90677200",147035,"185.76438000","13711547.97985370","0"],[1794405600000,"73802.00000000","73887.17000000","73390.13000000","73571.04000000","927.11873000",1794409199999,"68265482.03514520",256317,"378.36854000","27864937.80714030","0"],[1794409200000,"73571.05000000","74474.00000000","73400.00000000","73991.97000000","861.84919000",1794412799999,"63693472.29295730",327801,"512.85748000","37898490.29709860","0"],[1794412800000,"73991.97000000","74425.23000000","73920.00000000","74260.07000000","690.10638000",1794416399999,"51225178.63616210",252576,"365.10127000","27099595.85853060","0"],[1794416400000,"74260.07000000","74780.00000000","74148.00000000","74519.61000000","633.17994000",1794419999999,"47183454.75558520",200678,"351.43586000","26189471.86926390","0"],[1794420000000,"74519.61000000","74657.26000000","74394.00000000","74492.85000000","399.40056000",1794423599999,"29759554.23931600",128888,"235.51977000","17549545.78763750","0"],[1794423600000,"74492.84000000","74514.54000000","74194.00000000","74394.99000000","1638.26785000",1794427199999,"121850807.04640110",149347,"898.42818000","66825285.46749340","0"],[1794427200000,"74395.00000000","74758.62000000","74352.06000000","74678.99000000","946.46826000",1794430799999,"70487750.89362430",114302,"390.75630000","29109168.84603360","0"],[1794430800000,"74678.99000000","74811.45000000","74383.42000000","74390.01000000","367.17428000",1794434399999,"27398330.29825860",85738,"180.54264000","13473528.36433080","0"],[1794434400000,"74390.01000000","74556.01000000","73883.00000000","73940.51000000","335.69448000",1794437999999,"24918649.80450130",84952,"147.91323000","10980994.42575440","0"],[1794438000000,"73940.51000000","74120.78000000","73480.00000000","74015.19000000","521.61962000",1794441599999,"38493462.60006800",142129,"244.93731000","18078871.43827030","0"],[1794441600000,"74015.20000000","74217.49000000","73852.94000000","74091.28000000","412.73661000",1794445199999,"30568582.21782300",120044,"241.95670000","17921861.97266270","0"],[1794445200000,"74091.28000000","74091.29000000","73606.01000000","73714.60000000","562.91197000",1794448799999,"41519352.26676980",155070,"237.35910000","17503275.15724340","0"],[1794448800000,"73714.60000000","74092.25000000","73589.60000000","73806.49000000","377.56305000",1794452399999,"27888619.13107820",98731,"192.07100000","14190916.04181050","0"],[1794452400000,"73806.49000000","73884.01000000","73710.42000000","73807.45000000","256.44841000",1794455999999,"18924673.60370590",77924,"164.37314000","12130114.02032200","0"],[1794456000000,"73807.46000000","73866.72000000","73640.00000000","73732.00000000","227.23929000",1794459599999,"16760254.30768150",61570,"111.47783000","8222293.03957190","0"],[1794459600000,"73732.00000000","73735.40000000","73529.41000000","73586.01000000","322.30787000",1794463199999,"23725718.29774460",81641,"152.49066000","11224247.52877430","0"],[1794463200000,"73586.02000000","73738.36000000","73422.00000000","73528.75000000","300.21135000",1794466799999,"22100722.19942330",62684,"165.66875000","12197068.56030580","0"],[1794466800000,"73528.76000000","73664.49000000","73433.02000000","73660.61000000","333.11617000",1794470399999,"24509307.57611470",67400,"230.30182000","16945694.73305760","0"],[1794470400000,"73660.60000000","73696.86000000","73509.93000000","73596.31000000","197.88909000",1794473999999,"14561978.75653560",34498,"110.22550000","8111947.87896650","0"],[1794474000000,"73596.31000000","73596.31000000","73260.00000000","73496.29000000","381.09573000",1794477599999,"27975024.34109830",122067,"222.72845000","16350259.45514630","0"],[1794477600000,"73496.29000000","73631.64000000","73372.00000000","73463.52000000","278.44679000",1794481199999,"20469956.77736790",88947,"153.93781000","11314444.20354450","0"],[1794481200000,"73463.52000000","73485.77000000","72789.00000000","72957.41000000","803.27364000",1794484799999,"58687342.02741590",167487,"335.59344000","24520719.06139190","0"],[1794484800000,"72957.41000000","73152.01000000","72734.71000000","72909.55000000","739.31203000",1794488399999,"53921658.95197070",203215,"367.31175000","26790140.49584480","0"],[1794488400000,"72909.55000000","72996.33000000","72234.00000000","72503.34000000","1449.50447000",1794491999999,"105199221.49609580",363950,"705.96625000","51247057.34943540","0"],[1794492000000,"72503.34000000","72580.44000000","71293.23000000","71646.00000000","2832.98442000",1794495599999,"203784311.82426640",583822,"1251.42908000","90027765.58114850","0"],[1794495600000,"71646.01000000","71734.01000000","71255.02000000","71710.05000000","1389.38248000",1794499199999,"99265428.85958290",333593,"723.55242000","51689251.13973880","0"],[1794499200000,"71710.05000000","72223.80000000","71501.24000000","71754.96000000","1111.34258000",1794502799999,"79856850.27534200",238806,"555.57936000","39928894.36877590","0"],[1794502800000,"71754.97000000","72052.60000000","71656.07000000","71906.98000000","891.81412000",1794506399999,"64048640.42422410",186731,"455.13443000","32675463.77200500","0"],[1794506400000,"71906.98000000","72076.98000000","71577.79000000","71757.35000000","481.50158000",1794509999999,"34606895.66957540",125694,"223.10006000","16034616.87800980","0"],[1794510000000,"71757.34000000","71776.19000000","71438.74000000","71686.75000000","463.13348000",1794513599999,"33162631.59609490",77784,"216.39930000","15494281.86722800","0"],[1794513600000,"71686.75000000","71701.22000000","71412.00000000","71442.02000000","378.68774000",1794517199999,"27093477.15426980",84419,"202.37196000","14479231.19254880","0"],[1794517200000,"71442.02000000","71636.36000000","71386.00000000","71559.70000000","364.21331000",1794520799999,"26040636.65194680",58915,"150.11106000","10733692.07329290","0"],[1794520800000,"71559.70000000","71559.70000000","71315.28000000","71418.01000000","222.91540000",1794524399999,"15926935.18172400",58425,"89.24073000","6376280.10499560","0"],[1794524400000,"71418.01000000","71540.01000000","71113.06000000","71460.00000000","450.20887000",1794527999999,"32120468.36185940",84495,"207.26363000","14790876.18337390","0"],[1794528000000,"71460.00000000","71514.01000000","70688.00000000","71124.19000000","1147.89202000",1794531599999,"81579076.64091230",261763,"467.15999000","33196134.24544550","0"],[1794531600000,"71124.18000000","71234.01000000","70761.98000000","70947.40000000","788.52070000",1794535199999,"55972758.89747770",263444,"415.55469000","29499293.93141490","0"],[1794535200000,"70947.40000000","70970.01000000","69900.00000000","70252.90000000","2314.41110000",1794538799999,"162789257.07698880",401052,"978.84364000","68878943.22783690","0"],[1794538800000,"70252.90000000","70329.14000000","68527.89000000","68965.01000000","4262.88302000",1794542399999,"295393342.70380730",657291,"1906.60739000","132162486.78814440","0"],[1794542400000,"68965.01000000","69146.01000000","68578.05000000","68581.08000000","1777.95472000",1794545999999,"122399937.49613330",479462,"767.57308000","52859039.27164010","0"],[1794546000000,"68581.08000000","68877.11000000","67568.00000000","68143.72000000","2580.00025000",1794549599999,"176128645.58260360",413094,"1265.00371000","86385243.73699660","0"],[1794549600000,"68143.73000000","69138.10000000","67904.46000000","69074.43000000","1602.10001000",1794553199999,"109866165.07621910",362395,"930.65807000","63830240.70185830","0"],[1794553200000,"69074.43000000","69371.19000000","68588.00000000","68594.01000000","1457.02705000",1794556799999,"100434915.38192840",259173,"805.65661000","55529592.34584180","0"],[1794556800000,"68594.01000000","68898.54000000","68516.29000000","68717.47000000","1651.53371000",1794560399999,"113478818.26317280",244928,"860.09575000","59085909.24413480","0"],[1794560400000,"68717.47000000","69120.36000000","68666.66000000","69108.17000000","1140.97933000",1794563999999,"78637941.12788520",211708,"507.79884000","35005514.74958760","0"],[1794564000000,"69108.16000000","69495.86000000","69094.42000000","69334.01000000","764.60052000",1794567599999,"52995127.48859760",190449,"344.20887000","23855599.52877180","0"],[1794567600000,"69334.01000000","69571.37000000","69180.00000000","69318.23000000","699.74903000",1794571199999,"48532553.22280300",203312,"330.58470000","22928950.84151940","0"],[1794571200000,"69318.23000000","69509.00000000","69188.64000000","69204.36000000","537.58562000",1794574799999,"37272306.05125620",163359,"276.53121000","19169935.69261160","0"],[1794574800000,"69204.36000000","70214.31000000","69068.14000000","69558.99000000","2003.42825000",1794578399999,"139453929.52390290",366321,"1097.17463000","76393882.38365190","0"],[1794578400000,"69558.99000000","69583.10000000","68860.68000000","69013.10000000","1159.96662000",1794581999999,"80305800.29535350",407919,"526.12507000","36429280.19079680","0"],[1794582000000,"69013.10000000","69120.43000000","68103.00000000","68899.65000000","1944.26967000",1794585599999,"133209845.79874420",347416,"1129.87322000","77371668.37801660","0"],[1794585600000,"68899.65000000","68899.65000000","68383.99000000","68693.94000000","610.68708000",1794589199999,"41935711.76812760",186931,"271.50776000","18647728.09443630","0"],[1794589200000,"68693.95000000","69134.01000000","68530.29000000","68944.17000000","507.26192000",1794592799999,"34905484.18789860",134934,"238.07815000","16382966.59682400","0"],[1794592800000,"68944.17000000","69024.00000000","68790.00000000","68989.31000000","342.68626000",1794596399999,"23609387.68763010",101180,"188.75259000","13004096.31464000","0"],[1794596400000,"68989.31000000","69124.53000000","68869.02000000","69060.50000000","232.00449000",1794599999999,"16009840.52565210",76848,"131.73561000","9090327.43051870","0"],[1794600000000,"69060.50000000","69118.02000000","68862.00000000","68914.01000000","300.33206000",1794603599999,"20719440.45032420",82700,"137.44115000","9481211.72867130","0"],[1794603600000,"68914.01000000","68914.01000000","68078.73000000","68398.00000000","647.74015000",1794607199999,"44275572.26296580",140671,"288.20699000","19703024.38539640","0"],[1794607200000,"68398.00000000","68496.67000000","67980.00000000","68254.01000000","615.75948000",1794610799999,"42042918.26380210",132408,"261.46075000","17868174.28069780","0"],[1794610800000,"68254.01000000","68332.01000000","67865.00000000","68314.00000000","559.37903000",1794614399999,"38080110.84967440",138069,"258.21757000","17576602.71764460","0"],[1794614400000,"68314.01000000","68446.21000000","68284.00000000","68377.21000000","222.57899000",1794617999999,"15218467.84522360",33429,"89.81416000","6139837.87047120","0"]]