[[1792386000000,"80.03000000","80.09000000","79.62000000","79.96000000","6772.21600000",1792389599999,"540654.64288000",1762,"4155.32600000","331861.25414000","0"],[1792389600000,"79.95000000","80.38000000","79.91000000","80.35000000","16245.98700000",1792393199999,"1302454.19084000",2645,"11113.67000000","890872.42033000","0"],[1792393200000,"80.34000000","80.43000000","79.83000000","79.87000000","20365.05600000",1792396799999,"1633023.10699000",2671,"11514.93200000","923674.32430000","0"],[1792396800000,"79.87000000","80.15000000","79.81000000","80.00000000","9436.48400000",1792400399999,"754796.96868000",1828,"5320.70600000","425668.60987000","0"],[1792400400000,"80.01000000","80.21000000","79.84000000","79.89000000","8485.85200000",1792403999999,"679600.07122000",1496,"4953.92900000","396902.82836000","0"],[1792404000000,"79.89000000","80.00000000","79.03000000","79.38000000","17736.21200000",1792407599999,"1408317.83001000",2941,"6164.61200000","489789.88182000","0"],[1792407600000,"79.38000000","79.38000000","78.79000000","79.05000000","12957.19900000",1792411199999,"1024179.02856000",2284,"5428.93000000","429355.35186000","0"],[1792411200000,"79.05000000","79.82000000","78.99000000","79.63000000","13400.93600000",1792414799999,"1065759.85406000",2050,"9600.33100000","763348.22094000","0"],[1792414800000,"79.62000000","79.97000000","78.97000000","79.04000000","31118.96800000",1792418399999,"2474514.36577000",4658,"16765.26300000","1333701.08687000","0"],[1792418400000,"79.04000000","79.07000000","78.04000000","78.92000000","23944.04500000",1792421999999,"1879169.31064000",6071,"12122.86600000","951704.82358000","0"],[1792422000000,"78.91000000","79.56000000","78.64000000","78.72000000","21959.16500000",1792425599999,"1735892.15351000",4125,"10086.14800000","797516.83989000","0"],[1792425600000,"78.72000000","79.08000000","78.39000000","78.41000000","10865.22500000",1792429199999,"855585.59437000",3549,"6714.02400000","528983.94564000","0"],[1792429200000,"78.42000000","78.55000000","77.98000000","78.14000000","8627.95700000",1792432799999,"674686.02576000",3143,"4300.57100000","336448.14853000","0"],[1792432800000,"78.14000000","78.36000000","77.82000000","78.14000000","7677.55600000",1792436399999,"599805.29996000",2205,"2519.24400000","196805.23729000","0"],[1792436400000,"78.14000000","78.25000000","77.64000000","77.73000000","12975.85200000",1792439999999,"1011299.75256000",2397,"6931.18200000","540111.24041000","0"],[1792440000000,"77.74000000","78.45000000","77.74000000","78.38000000","8356.97900000",1792443599999,"653394.16977000",1902,"5839.73300000","456392.52454000","0"],[1792443600000,"78.39000000","78.83000000","78.35000000","78.80000000","8606.13100000",1792447199999,"676569.32464000",1864,"6223.77600000","489364.35363000","0"],[1792447200000,"78.81000000","79.43000000","78.81000000","79.24000000","11234.88100000",1792450799999,"889561.12495000",2607,"8158.50900000","646074.92644000","0"],[1792450800000,"79.24000000","79.48000000","79.12000000","79.28000000","2642.44300000",1792454399999,"209614.00203000",1359,"1851.18100000","146854.24962000","0"],[1792454400000,"79.27000000","79.38000000","78.71000000","79.12000000","6856.73700000",1792457999999,"541722.96762000",3005,"4249.51800000","335812.51013000","0"],[1792458000000,"79.11000000","79.25000000","78.37000000","79.09000000","10385.64500000",1792461599999,"818802.09498000",3378,"4635.74100000","365575.95523000","0"],[1792461600000,"79.08000000","79.46000000","78.67000000","79.27000000","10292.82800000",1792465199999,"814256.22570000",5043,"6733.28600000","532851.63252000","0"],[1792465200000,"79.27000000","79.68000000","79.03000000","79.53000000","12104.88400000",1792468799999,"960797.95489000",3694,"10413.02400000","826613.88313000","0"],[1792468800000,"79.54000000","79.79000000","79.42000000","79.53000000","9980.74900000",1792472399999,"794590.43450000",3377,"7852.11300000","625197.06540000","0"],[1792472400000,"79.53000000","79.62000000","78.78000000","78.78000000","7467.48200000",1792475999999,"591366.85208000",2785,"2651.14900000","209906.00434000","0"],[1792476000000,"78.77000000","79.16000000","78.57000000","79.04000000","10564.35000000",1792479599999,"833673.62143000",2673,"6091.49600000","480680.43346000","0"],[1792479600000,"79.03000000","79.13000000","78.52000000","78.63000000","17098.39100000",1792483199999,"1346631.13485000",2904,"7516.10700000","591859.43519000","0"],[1792483200000,"78.62000000","78.73000000","78.20000000","78.47000000","14612.03300000",1792486799999,"1145989.04874000",2751,"8064.82800000","632676.38090000","0"],[1792486800000,"78.47000000","78.73000000","78.15000000","78.41000000","10148.79300000",1792490399999,"796531.63454000",2358,"4972.35900000","390512.26808000","0"],[1792490400000,"78.42000000","78.53000000","78.19000000","78.42000000","5508.60800000",1792493999999,"431671.22545000",2286,"2318.68400000","181745.91559000","0"],[1792494000000,"78.43000000","78.62000000","77.89000000","78.08000000","18784.93800000",1792497599999,"1468917.04122000",5196,"10590.58500000","828480.40336000","0"],[1792497600000,"78.08000000","78.74000000","77.88000000","78.49000000","13976.99000000",1792501199999,"1095115.71878000",5091,"10225.38200000","801307.79275000","0"],[1792501200000,"78.48000000","79.90000000","78.18000000","79.85000000","23392.68100000",1792504799999,"1849245.00653000",10116,"17741.75600000","1403508.09939000","0"],[1792504800000,"79.86000000","81.85000000","79.86000000","81.50000000","108001.64300000",1792508399999,"8771152.25026000",18272,"65786.51500000","5338325.06055000","0"],[1792508400000,"81.51000000","81.51000000","79.42000000","79.88000000","50368.31900000",1792511999999,"4040521.96937000",11601,"20475.04100000","1642887.23533000","0"],[1792512000000,"79.88000000","80.01000000","79.31000000","79.98000000","12738.33700000",1792515599999,"1015523.72759000",3872,"6250.49800000","498578.65790000","0"],[1792515600000,"79.99000000","80.48000000","79.80000000","80.32000000","9423.69100000",1792519199999,"755729.50869000",2793,"4090.91600000","327870.27724000","0"],[1792519200000,"80.33000000","80.33000000","79.76000000","79.95000000","3164.14600000",1792522799999,"252930.27766000",2329,"837.83200000","66991.61207000","0"],[1792522800000,"79.95000000","80.33000000","79.54000000","80.17000000","11110.43900000",1792526399999,"888740.64025000",3398,"7781.68000000","622660.71461000","0"],[1792526400000,"80.17000000","80.85000000","79.91000000","80.81000000","9529.40800000",1792529999999,"765741.52185000",3274,"5844.76500000","469509.32650000","0"],[1792530000000,"80.80000000","81.64000000","80.69000000","81.21000000","21330.72400000",1792533599999,"1732288.45089000",3808,"11509.04800000","934595.14934000","0"],[1792533600000,"81.22000000","81.48000000","80.99000000","81.00000000","38822.35300000",1792537199999,"3153643.52591000",3903,"18699.11000000","1518946.67858000","0"],[1792537200000,"80.99000000","80.99000000","80.37000000","80.44000000","38277.00100000",1792540799999,"3082881.09409000",4331,"18707.90300000","1506725.55763000","0"],[1792540800000,"80.45000000","81.45000000","80.30000000","81.13000000","56643.28900000",1792544399999,"4592525.89815000",12224,"19333.38700000","1565788.34841000","0"],[1792544400000,"81.14000000","82.39000000","80.84000000","81.89000000","71073.59600000",1792547999999,"5781876.90328000",26559,"22302.69300000","1816953.35138000","0"],[1792548000000,"81.89000000","82.11000000","81.43000000","81.73000000","38894.41800000",1792551599999,"3178404.90705000",10958,"14282.50600000","1167351.43510000","0"],[1792551600000,"81.73000000","81.92000000","81.11000000","81.16000000","34017.85600000",1792555199999,"2775246.94314000",7874,"12934.75700000","1056130.05544000","0"],[1792555200000,"81.17000000","81.19000000","80.71000000","80.77000000","31235.67300000",1792558799999,"2527313.07778000",6311,"10463.78300000","846599.93885000","0"],[1792558800000,"80.77000000","81.08000000","80.59000000","80.67000000","19495.10300000",1792562399999,"1575762.18779000",2642,"8014.14700000","647840.23959000","0"],[1792562400000,"80.66000000","81.08000000","80.59000000","80.98000000","15013.04200000",1792565999999,"1214526.84573000",1854,"5162.66800000","417656.38104000","0"],[1792566000000,"80.97000000","81.98000000","80.93000000","81.75000000","23068.84500000",1792569599999,"1878903.48199000",2837,"14729.19500000","1199544.05434000","0"],[1792569600000,"81.76000000","81.84000000","81.32000000","81.32000000","26626.61900000",1792573199999,"2171410.27385000",2641,"10439.37400000","851281.96966000","0"],[1792573200000,"81.32000000","81.47000000","81.12000000","81.15000000","18086.29000000",1792576799999,"1470604.86039000",2378,"6222.84600000","506010.15413000","0"],[1792576800000,"81.16000000","81.38000000","80.63000000","81.28000000","18113.72500000",1792580399999,"1466828.39143000",4246,"7239.34500000","586560.08319000","0"],[1792580400000,"81.29000000","81.68000000","81.20000000","81.50000000","13826.26400000",1792583999999,"1126036.06642000",5030,"6831.19100000","556350.00645000","0"],[1792584000000,"81.51000000","81.56000000","81.12000000","81.41000000","17958.22800000",1792587599999,"1460018.15292000",5302,"5981.82600000","486272.83669000","0"],[1792587600000,"81.40000000","81.95000000","80.20000000","80.67000000","50806.38300000",1792591199999,"4107862.23992000",25775,"27331.86900000","2209042.30090000","0"],[1792591200000,"80.68000000","81.84000000","80.25000000","81.66000000","50256.52000000",1792594799999,"4062275.75846000",22878,"27696.03100000","2242236.61814000","0"],[1792594800000,"81.66000000","82.54000000","81.28000000","81.46000000","49460.66900000",1792598399999,"4051515.96533000",18569,"28370.77400000","2323177.88396000","0"],[1792598400000,"81.47000000","82.10000000","80.95000000","81.10000000","17286.65200000",1792601999999,"1409242.70566000",7352,"9815.25300000","800510.05158000","0"],[1792602000000,"81.09000000","81.80000000","80.92000000","81.61000000","9575.55100000",1792605599999,"778607.81319000",4179,"5640.46800000","458606.08293000","0"],[1792605600000,"81.61000000","82.33000000","81.42000000","81.51000000","14702.43200000",1792609199999,"1204282.77099000",5254,"9922.95200000","812601.56358000","0"],[1792609200000,"81.51000000","82.06000000","80.96000000","81.84000000","7094.47700000",1792612799999,"578838.25937000",4499,"3844.79600000","313697.59784000","0"],[1792612800000,"81.85000000","82.19000000","80.97000000","81.29000000","13132.21900000",1792616399999,"1069140.44058000",5022,"5939.14900000","483324.37791000","0"],[1792616400000,"81.29000000","82.04000000","81.11000000","81.76000000","9194.77700000",1792619999999,"750018.16188000",2771,"5113.87200000","417179.42043000","0"],[1792620000000,"81.77000000","81.81000000","81.10000000","81.10000000","16144.46500000",1792623599999,"1314219.83524000",4919,"8271.68800000","673340.42735000","0"],[1792623600000,"81.10000000","81.22000000","80.55000000","80.68000000","13192.18200000",1792627199999,"1067031.05623000",4789,"7377.42800000","596881.72427000","0"],[1792627200000,"80.69000000","81.15000000","80.44000000","80.68000000","11308.79700000",1792630799999,"913081.76104000",4317,"6749.61700000","545213.53552000","0"],[1792630800000,"80.67000000","80.91000000","80.09000000","80.13000000","32185.25500000",1792634399999,"2590653.89283000",9567,"16402.74400000","1320413.85311000","0"],[1792634400000,"80.12000000","80.23000000","79.09000000","79.27000000","44856.51700000",1792637999999,"3576433.49687000",19091,"19090.92800000","1522097.71714000","0"],[1792638000000,"79.26000000","79.44000000","78.57000000","78.94000000","37115.88300000",1792641599999,"2927168.42084000",16021,"19732.29500000","1556043.09634000","0"],[1792641600000,"78.95000000","79.15000000","78.52000000","78.96000000","30461.44400000",1792645199999,"2402749.29222000",10340,"11846.81400000","935419.70821000","0"],[1792645200000,"78.97000000","79.09000000","78.46000000","78.59000000","17886.18400000",1792648799999,"1408931.66602000",8353,"7024.66600000","553273.64465000","0"],[1792648800000,"78.58000000","78.93000000","78.48000000","78.80000000","20614.48500000",1792652399999,"1622707.01411000",8569,"8932.49700000","703051.97962000","0"],[1792652400000,"78.80000000","78.89000000","78.45000000","78.50000000","17962.79100000",1792655999999,"1413184.63853000",6765,"9285.87400000","730618.10763000","0"],[1792656000000,"78.50000000","78.61000000","78.02000000","78.05000000","20669.07100000",1792659599999,"1618754.62108000",8950,"12581.05000000","985524.33090000","0"],[1792659600000,"78.05000000","78.47000000","77.74000000","78.47000000","22521.93300000",1792663199999,"1756344.10739000",8869,"11300.60300000","881337.83834000","0"],[1792663200000,"78.46000000","78.82000000","78.39000000","78.45000000","7757.17500000",1792666799999,"609342.23402000",3998,"3183.40900000","250024.24314000","0"],[1792666800000,"78.47000000","78.66000000","78.12000000","78.14000000","9113.60300000",1792670399999,"714860.50458000",5060,"2352.07600000","184550.77539000","0"],[1792670400000,"78.15000000","78.36000000","77.92000000","78.07000000","16032.73100000",1792673999999,"1253753.50946000",6333,"6534.04400000","511086.87097000","0"],[1792674000000,"78.06000000","78.73000000","77.80000000","78.54000000","38036.75300000",1792677599999,"2972891.92355000",19791,"12392.57000000","968780.36712000","0"],[1792677600000,"78.55000000","78.81000000","78.02000000","78.30000000","12694.41400000",1792681199999,"995126.39519000",7497,"4686.05000000","367356.63781000","0"],[1792681200000,"78.29000000","78.45000000","77.33000000","78.29000000","22557.38000000",1792684799999,"1754871.14880000",8764,"9926.64200000","772225.73613000","0"],[1792684800000,"78.30000000","78.43000000","76.64000000","77.18000000","15567.41400000",1792688399999,"1204976.29154000",6138,"5472.09800000","423838.50036000","0"],[1792688400000,"77.17000000","77.48000000","76.72000000","77.19000000","7724.47100000",1792691999999,"595927.41481000",3898,"3490.80700000","269311.40395000","0"],[1792692000000,"77.19000000","77.91000000","76.88000000","77.78000000","8252.99300000",1792695599999,"639375.26841000",4104,"3498.97800000","270894.94049000","0"],[1792695600000,"77.79000000","78.03000000","77.29000000","77.58000000","9314.04400000",1792699199999,"723795.84209000",4039,"2490.53700000","193563.44519000","0"],[1792699200000,"77.58000000","77.81000000","76.87000000","77.37000000","9647.62400000",1792702799999,"746113.84856000",4140,"4299.48700000","332235.71968000","0"],[1792702800000,"77.38000000","78.05000000","77.32000000","77.69000000","7421.79800000",1792706399999,"577116.12095000",2738,"2107.38600000","163835.32759000","0"],[1792706400000,"77.70000000","77.91000000","77.06000000","77.21000000","11448.47100000",1792709999999,"885226.69227000",2476,"4740.84100000","366759.91248000","0"],[1792710000000,"77.21000000","77.48000000","77.19000000","77.48000000","7280.10000000",1792713599999,"562998.31205000",1889,"3314.60700000","256355.37795000","0"],[1792713600000,"77.47000000","77.86000000","77.34000000","77.82000000","3351.60800000",1792717199999,"260091.81087000",2276,"1806.17600000","140111.30051000","0"],[1792717200000,"77.82000000","78.15000000","77.40000000","77.63000000","5867.06100000",1792720799999,"456039.86613000",2124,"2916.82600000","226563.80118000","0"],[1792720800000,"77.62000000","78.34000000","77.46000000","78.16000000","7097.64800000",1792724399999,"553816.75394000",3134,"3697.29200000","288661.50803000","0"],[1792724400000,"78.15000000","78.26000000","77.87000000","78.15000000","8471.22600000",1792727999999,"661451.66971000",2192,"4724.43700000","368854.33870000","0"],[1792728000000,"78.14000000","78.22000000","77.80000000","77.86000000","7026.80300000",1792731599999,"547848.93898000",1994,"4275.78600000","333394.52483000","0"],[1792731600000,"77.87000000","78.28000000","77.87000000","78.18000000","8639.85200000",1792735199999,"674529.07494000",2447,"4902.48100000","382767.48715000","0"],[1792735200000,"78.17000000","78.66000000","78.01000000","78.44000000","29338.47700000",1792738799999,"2298996.81744000",3313,"16226.18500000","1272409.84270000","0"],[1792738800000,"78.45000000","78.69000000","78.27000000","78.51000000","11937.00800000",1792742399999,"936677.79630000",2433,"6353.01200000","498544.26001000","0"],[1792742400000,"78.51000000","78.94000000","78.44000000","78.70000000","8185.25800000",1792745999999,"643785.06323000",1851,"5055.22100000","397514.03696000","0"],[1792746000000,"78.71000000","78.71000000","77.92000000","78.13000000","7818.29900000",1792749599999,"612170.67083000",2116,"3391.01500000","265500.76331000","0"],[1792749600000,"78.12000000","78.27000000","77.46000000","77.52000000","29058.75100000",1792753199999,"2263698.79358000",4121,"21823.01500000","1700370.08899000","0"],[1792753200000,"77.52000000","78.28000000","77.35000000","78.09000000","11008.16000000",1792756799999,"856721.23229000",3164,"7246.02600000","563819.23225000","0"],[1792756800000,"78.08000000","78.11000000","77.73000000","77.78000000","9642.60000000",1792760399999,"750920.69387000",2998,"5788.81200000","450785.69941000","0"],[1792760400000,"77.77000000","78.40000000","77.40000000","78.36000000","19162.69500000",1792763999999,"1492630.05720000",5337,"9789.14900000","762463.98682000","0"],[1792764000000,"78.36000000","78.61000000","77.21000000","78.26000000","22020.95900000",1792767599999,"1716051.98024000",9358,"10839.91900000","844205.06040000","0"],[1792767600000,"78.25000000","78.53000000","77.87000000","78.45000000","13828.09000000",1792771199999,"1081333.89338000",6248,"5437.96100000","425253.32084000","0"],[1792771200000,"78.44000000","78.82000000","78.17000000","78.60000000","6090.04200000",1792774799999,"477781.00167000",3952,"2923.62400000","229436.26488000","0"],[1792774800000,"78.60000000","78.80000000","78.33000000","78.47000000","4000.51900000",1792778399999,"314534.69593000",1938,"935.06000000","73435.38876000","0"],[1792778400000,"78.46000000","78.46000000","77.67000000","77.85000000","5761.86400000",1792781999999,"449878.47746000",2514,"2068.20900000","161475.82503000","0"],[1792782000000,"77.85000000","77.87000000","77.13000000","77.21000000","8196.03100000",1792785599999,"634541.95174000",3130,"2774.36800000","214814.81630000","0"],[1792785600000,"77.22000000","77.88000000","77.13000000","77.64000000","4933.05700000",1792789199999,"381826.76043000",3043,"2793.57800000","216205.46317000","0"],[1792789200000,"77.64000000","77.88000000","77.48000000","77.86000000","4588.10100000",1792792799999,"356623.81098000",1800,"1943.00800000","151056.83171000","0"],[1792792800000,"77.87000000","78.05000000","76.20000000","76.79000000","20803.71900000",1792796399999,"1599766.65897000",7268,"9264.21100000","712573.28462000","0"],[1792796400000,"76.78000000","77.14000000","76.30000000","77.14000000","6638.83200000",1792799999999,"509291.08772000",3057,"4107.32200000","315021.75618000","0"],[1792800000000,"77.14000000","77.23000000","76.21000000","76.57000000","9048.71100000",1792803599999,"692475.82818000",3235,"2592.99100000","198478.59294000","0"],[1792803600000,"76.58000000","77.10000000","76.45000000","77.09000000","3389.13500000",1792807199999,"260390.54773000",1701,"1706.29100000","131036.87768000","0"],[1792807200000,"77.08000000","77.31000000","77.02000000","77.28000000","5355.13500000",1792810799999,"413445.41547000",1872,"3676.85700000","283867.29136000","0"],[1792810800000,"77.27000000","77.51000000","77.06000000","77.25000000","3356.33000000",1792814399999,"259318.23250000",1717,"2229.90500000","172317.77601000","0"],[1792814400000,"77.25000000","77.44000000","77.17000000","77.29000000","2170.45000000",1792817999999,"167780.36614000",928,"1197.12500000","92528.59968000","0"],[1792818000000,"77.28000000","77.28000000","76.86000000","77.07000000","5920.04200000",1792821599999,"456179.51009000",1835,"3119.73000000","240374.63434000","0"],[1792821600000,"77.06000000","77.16000000","76.69000000","76.85000000","8538.47500000",1792825199999,"657153.53002000",2320,"4439.42400000","341717.12259000","0"],[1792825200000,"76.84000000","76.93000000","76.19000000","76.20000000","15508.08800000",1792828799999,"1186828.37527000",3485,"7075.65400000","541703.67684000","0"],[1792828800000,"76.19000000","76.33000000","75.46000000","75.49000000","21917.45600000",1792832399999,"1663515.80795000",6031,"12502.29300000","949035.49778000","0"],[1792832400000,"75.48000000","75.58000000","75.19000000","75.34000000","11454.70400000",1792835999999,"863537.34687000",3477,"7454.96700000","562195.66337000","0"],[1792836000000,"75.35000000","75.70000000","75.22000000","75.56000000","8570.32000000",1792839599999,"646849.19870000",2347,"4378.90600000","330568.29432000","0"],[1792839600000,"75.57000000","75.76000000","75.35000000","75.69000000","6290.04100000",1792843199999,"475344.57619000",1504,"3356.78600000","253649.71951000","0"],[1792843200000,"75.68000000","75.98000000","75.41000000","75.88000000","14542.43200000",1792846799999,"1101580.55504000",3562,"7248.15600000","549158.44879000","0"],[1792846800000,"75.89000000","76.10000000","75.66000000","76.08000000","9911.30800000",1792850399999,"752234.98340000",2252,"5728.77000000","434790.68159000","0"],[1792850400000,"76.09000000","76.14000000","74.63000000","75.49000000","47793.43400000",1792853999999,"3603749.09086000",14861,"16044.53300000","1209477.78150000","0"],[1792854000000,"75.49000000","75.56000000","74.45000000","75.17000000","32517.58900000",1792857599999,"2435178.91506000",11808,"12861.50700000","963416.18944000","0"],[1792857600000,"75.16000000","75.90000000","74.92000000","75.72000000","23854.67500000",1792861199999,"1797218.44487000",14073,"11028.64600000","831117.71803000","0"],[1792861200000,"75.72000000","75.79000000","75.50000000","75.66000000","5132.18500000",1792864799999,"388158.75261000",2725,"2205.20100000","166796.63520000","0"],[1792864800000,"75.66000000","76.23000000","75.51000000","76.15000000","7209.78400000",1792868399999,"546946.61168000",3002,"3075.42700000","233387.62892000","0"],[1792868400000,"76.15000000","76.37000000","75.97000000","76.19000000","6279.77600000",1792871999999,"478083.99231000",2663,"2379.52000000","181189.95716000","0"],[1792872000000,"76.19000000","76.63000000","76.19000000","76.40000000","8351.29900000",1792875599999,"637884.49534000",2780,"2873.52400000","219516.79141000","0"],[1792875600000,"76.41000000","76.43000000","76.01000000","76.04000000","5770.25400000",1792879199999,"439476.72301000",1745,"2088.95200000","159117.18829000","0"],[1792879200000,"76.05000000","76.56000000","75.94000000","76.48000000","9357.45300000",1792882799999,"714673.42465000",2621,"6413.01200000","489943.04009000","0"],[1792882800000,"76.49000000","76.83000000","76.37000000","76.69000000","7165.95100000",1792886399999,"548765.66611000",2293,"3380.76900000","258933.15405000","0"],[1792886400000,"76.69000000","76.84000000","76.64000000","76.76000000","1926.30500000",1792889999999,"147835.65562000",1201,"1238.64900000","95049.69613000","0"],[1792890000000,"76.75000000","76.88000000","76.58000000","76.87000000","5643.35700000",1792893599999,"433226.35638000",978,"1337.39500000","102646.72067000","0"],[1792893600000,"76.87000000","76.93000000","76.53000000","76.53000000","4680.70600000",1792897199999,"358967.97459000",1224,"1843.85300000","141447.68329000","0"],[1792897200000,"76.53000000","76.73000000","76.48000000","76.58000000","5300.32700000",1792900799999,"406089.06536000",907,"2186.26500000","167540.31221000","0"],[1792900800000,"76.59000000","76.90000000","76.50000000","76.79000000","6288.75200000",1792904399999,"482632.25253000",1258,"2748.23900000","210862.46802000","0"],[1792904400000,"76.79000000","76.81000000","76.17000000","76.32000000","4298.14000000",1792907999999,"328262.62624000",1071,"1852.86900000","141467.14469000","0"],[1792908000000,"76.33000000","76.34000000","75.79000000","75.89000000","6302.58400000",1792911599999,"479583.41747000",1691,"2968.94800000","225926.73919000","0"],[1792911600000,"75.89000000","76.30000000","75.85000000","76.14000000","18655.67100000",1792915199999,"1421376.23949000",2393,"8369.37300000","637752.14070000","0"],[1792915200000,"76.15000000","76.25000000","75.44000000","75.50000000","4594.19900000",1792918799999,"348728.43765000",1838,"2508.42600000","190536.84328000","0"],[1792918800000,"75.49000000","75.87000000","75.24000000","75.80000000","2970.40100000",1792922399999,"224475.41284000",1542,"1325.93600000","100200.89478000","0"],[1792922400000,"75.81000000","75.96000000","75.51000000","75.69000000","3596.60100000",1792925999999,"272436.23353000",1327,"1242.48700000","94097.54510000","0"],[1792926000000,"75.70000000","76.64000000","75.60000000","76.56000000","3931.90800000",1792929599999,"298917.47874000",1477,"1947.12700000","148216.92268000","0"],[1792929600000,"76.56000000","76.62000000","76.29000000","76.58000000","3892.39500000",1792933199999,"297647.79633000",1481,"1585.71300000","121278.81687000","0"],[1792933200000,"76.57000000","76.81000000","76.27000000","76.41000000","5822.35200000",1792936799999,"445904.29549000",1710,"2752.92300000","210837.29800000","0"],[1792936800000,"76.41000000","76.90000000","76.24000000","76.77000000","5141.48100000",1792940399999,"393310.82192000",1935,"2701.22500000","206703.50459000","0"],[1792940400000,"76.77000000","77.54000000","76.73000000","77.04000000","18947.89300000",1792943999999,"1460686.25973000",5252,"8817.98000000","679736.50387000","0"],[1792944000000,"77.04000000","77.51000000","76.85000000","77.49000000","4626.78500000",1792947599999,"356897.24688000",2269,"3219.94400000","248395.60672000","0"],[1792947600000,"77.50000000","77.60000000","77.18000000","77.34000000","4429.46800000",1792951199999,"342837.59181000",1978,"1709.78300000","132366.65442000","0"],[1792951200000,"77.34000000","77.41000000","77.11000000","77.14000000","8087.89400000",1792954799999,"625107.64775000",1160,"6377.16600000","492946.23269000","0"],[1792954800000,"77.15000000","77.40000000","77.05000000","77.30000000","4005.79400000",1792958399999,"309428.31517000",1033,"1542.08900000","119091.86348000","0"],[1792958400000,"77.30000000","77.33000000","77.04000000","77.23000000","3012.32000000",1792961999999,"232439.30099000",1255,"1539.21300000","118771.86801000","0"],[1792962000000,"77.24000000","77.25000000","76.36000000","76.41000000","7702.36600000",1792965599999,"592042.15411000",1827,"4644.71900000","357178.04556000","0"],[1792965600000,"76.42000000","77.21000000","76.42000000","76.79000000","8536.18900000",1792969199999,"656243.03131000",3790,"4054.45000000","311682.74917000","0"],[1792969200000,"76.79000000","76.85000000","75.97000000","76.36000000","16133.98500000",1792972799999,"1232769.00420000",4301,"5735.55500000","438245.43351000","0"],[1792972800000,"76.35000000","76.98000000","76.17000000","76.80000000","4810.60400000",1792976399999,"368507.29387000",3054,"2880.96100000","220578.31415000","0"],[1792976400000,"76.81000000","76.95000000","75.89000000","76.35000000","8448.05300000",1792979999999,"644644.69693000",3150,"1874.18500000","143141.33104000","0"],[1792980000000,"76.35000000","76.53000000","75.07000000","75.45000000","14530.79300000",1792983599999,"1099023.80712000",3624,"7462.80200000","563972.98490000","0"],[1792983600000,"75.44000000","75.84000000","74.99000000","75.35000000","16941.82800000",1792987199999,"1276658.39051000",4220,"5692.57400000","429284.72652000","0"],[1792987200000,"75.35000000","76.05000000","75.31000000","75.94000000","9454.49700000",1792990799999,"715608.35505000",3177,"3551.12700000","268780.80416000","0"],[1792990800000,"75.94000000","77.04000000","75.94000000","77.03000000","3870.97200000",1792994399999,"295771.21371000",2414,"2158.85300000","165058.25698000","0"],[1792994400000,"77.04000000","77.15000000","76.27000000","76.59000000","12207.62800000",1792997999999,"936526.89304000",3507,"4759.11700000","364818.51475000","0"],[1792998000000,"76.60000000","76.88000000","75.97000000","76.61000000","9302.07400000",1793001599999,"710993.59069000",3959,"3267.19200000","249792.80176000","0"],[1793001600000,"76.62000000","77.72000000","76.08000000","77.04000000","8162.48100000",1793005199999,"627441.46054000",4746,"5065.08300000","389316.47888000","0"],[1793005200000,"77.05000000","77.33000000","76.83000000","77.17000000","7262.80200000",1793008799999,"560078.83891000",3885,"2404.62300000","185442.91239000","0"],[1793008800000,"77.17000000","77.36000000","77.00000000","77.07000000","2766.17600000",1793012399999,"213442.46949000",1353,"706.99400000","54557.23862000","0"],[1793012400000,"77.06000000","77.48000000","76.79000000","77.35000000","3445.21800000",1793015999999,"266027.58778000",2144,"1654.94600000","127846.98051000","0"],[1793016000000,"77.34000000","77.76000000","77.18000000","77.50000000","9107.17400000",1793019599999,"706171.68410000",2666,"2051.61300000","159180.40720000","0"],[1793019600000,"77.51000000","77.97000000","76.75000000","77.07000000","16957.51800000",1793023199999,"1314008.53198000",5710,"9062.01900000","702225.26498000","0"],[1793023200000,"77.06000000","78.29000000","76.88000000","78.29000000","10055.10700000",1793026799999,"779387.86219000",5714,"5173.20400000","401093.12762000","0"],[1793026800000,"78.29000000","78.91000000","78.23000000","78.49000000","18102.71400000",1793030399999,"1422800.97751000",6585,"11013.55500000","865831.83055000","0"],[1793030400000,"78.49000000","78.57000000","77.78000000","78.49000000","9660.73400000",1793033999999,"755234.44337000",5122,"4700.39800000","367989.90525000","0"],[1793034000000,"78.48000000","80.65000000","78.46000000","79.81000000","28477.02500000",1793037599999,"2267276.79549000",11078,"17034.00400000","1356044.58550000","0"],[1793037600000,"79.80000000","79.93000000","78.58000000","78.98000000","6441.75400000",1793041199999,"510235.10347000",4530,"3710.32400000","293896.21932000","0"],[1793041200000,"78.97000000","79.44000000","78.56000000","78.59000000","2817.77500000",1793044799999,"222461.79600000",3069,"1412.60900000","111431.89593000","0"],[1793044800000,"78.60000000","78.66000000","77.71000000","77.73000000","3929.49700000",1793048399999,"306687.83147000",3776,"1107.39800000","86444.98816000","0"],[1793048400000,"77.73000000","77.91000000","77.28000000","77.78000000","5741.20700000",1793051999999,"445161.52057000",2458,"2495.60500000","193544.55583000","0"],[1793052000000,"77.79000000","78.07000000","77.63000000","77.99000000","11155.35200000",1793055599999,"868226.87303000",1991,"1707.07200000","132908.11686000","0"],[1793055600000,"77.98000000","78.51000000","77.47000000","78.41000000","5444.54900000",1793059199999,"424765.63739000",2073,"3240.37700000","252635.64085000","0"],[1793059200000,"78.40000000","78.96000000","78.39000000","78.70000000","4866.97200000",1793062799999,"383372.67476000",2712,"2055.85100000","161817.91517000","0"],[1793062800000,"78.69000000","78.83000000","78.16000000","78.33000000","4241.33000000",1793066399999,"332974.21305000",2308,"2398.65900000","188378.31897000","0"],[1793066400000,"78.33000000","78.40000000","77.89000000","77.99000000","1976.07900000",1793069999999,"154335.98133000",2065,"1054.43300000","82341.26710000","0"],[1793070000000,"77.99000000","78.02000000","77.62000000","77.79000000","21322.72600000",1793073599999,"1658375.39982000",4846,"8483.59100000","659597.26782000","0"],[1793073600000,"77.78000000","77.91000000","77.45000000","77.58000000","12332.12100000",1793077199999,"958814.74259000",5046,"4757.43200000","369932.60725000","0"],[1793077200000,"77.59000000","77.81000000","77.31000000","77.70000000","26546.49800000",1793080799999,"2058266.41385000",9253,"8931.17000000","692843.17057000","0"],[1793080800000,"77.70000000","77.72000000","77.34000000","77.53000000","17686.68900000",1793084399999,"1371570.36548000",6193,"6645.36500000","515508.83663000","0"],[1793084400000,"77.52000000","78.34000000","77.41000000","78.11000000","22451.24500000",1793087999999,"1749442.21066000",5471,"8378.80500000","653459.33822000","0"],[1793088000000,"78.10000000","78.37000000","77.79000000","78.02000000","15575.49700000",1793091599999,"1215405.13485000",5139,"5948.53200000","464334.24196000","0"],[1793091600000,"78.02000000","78.10000000","77.53000000","77.71000000","14266.23300000",1793095199999,"1109102.00749000",4564,"4347.70600000","338002.82975000","0"],[1793095200000,"77.72000000","78.04000000","77.17000000","77.84000000","14502.06800000",1793098799999,"1122651.13749000",5958,"4943.67500000","382933.21152000","0"],[1793098800000,"77.85000000","78.16000000","77.72000000","77.92000000","8452.45200000",1793102399999,"658647.70539000",2634,"2393.42700000","186505.55746000","0"],[1793102400000,"77.92000000","79.04000000","77.76000000","78.76000000","18110.55700000",1793105999999,"1422539.76811000",4446,"4257.85700000","334308.66531000","0"],[1793106000000,"78.76000000","79.53000000","78.49000000","78.92000000","17126.91000000",1793109599999,"1354461.04736000",9848,"8343.13200000","659876.33486000","0"],[1793109600000,"78.91000000","79.36000000","78.66000000","79.05000000","13834.75300000",1793113199999,"1093559.06553000",6776,"7061.39800000","558022.75996000","0"],[1793113200000,"79.06000000","79.65000000","78.95000000","79.49000000","19249.57200000",1793116799999,"1527040.94290000",7960,"9069.93600000","719770.00855000","0"],[1793116800000,"79.48000000","80.56000000","79.33000000","80.34000000","16242.46200000",1793120399999,"1300463.42157000",6062,"9489.70400000","760005.78318000","0"],[1793120400000,"80.35000000","81.17000000","80.15000000","81.09000000","14833.26900000",1793123999999,"1197255.73842000",6641,"9017.51900000","727959.13533000","0"],[1793124000000,"81.09000000","81.64000000","80.67000000","81.51000000","15714.76500000",1793127599999,"1277020.20045000",4995,"7207.36700000","585890.91279000","0"],[1793127600000,"81.51000000","81.94000000","81.16000000","81.42000000","17759.57300000",1793131199999,"1448265.32655000",5559,"11137.29900000","908287.24821000","0"],[1793131200000,"81.43000000","81.52000000","80.88000000","81.17000000","10870.66300000",1793134799999,"882166.71021000",3617,"5381.57500000","436706.31826000","0"],[1793134800000,"81.16000000","81.79000000","80.82000000","81.19000000","9081.82000000",1793138399999,"738040.25069000",3344,"5303.97400000","431036.19182000","0"],[1793138400000,"81.19000000","81.71000000","81.01000000","81.54000000","6149.82400000",1793141999999,"500463.19230000",3301,"3298.51600000","268491.76789000","0"],[1793142000000,"81.55000000","81.73000000","81.30000000","81.32000000","9845.98900000",1793145599999,"802202.22450000",3922,"4874.54800000","397207.84683000","0"],[1793145600000,"81.31000000","82.04000000","81.21000000","81.87000000","11012.59300000",1793149199999,"897690.12200000",3391,"6689.86700000","545360.72947000","0"],[1793149200000,"81.88000000","82.08000000","81.55000000","82.05000000","11232.30300000",1793152799999,"919678.37378000",3587,"4556.68400000","372865.65510000","0"],[1793152800000,"82.04000000","82.14000000","81.25000000","81.52000000","10400.73200000",1793156399999,"850041.60740000",3447,"5402.25100000","441919.69141000","0"],[1793156400000,"81.51000000","81.80000000","81.20000000","81.52000000","7735.91100000",1793159999999,"630018.70973000",2326,"3150.97000000","256772.19035000","0"],[1793160000000,"81.53000000","81.64000000","81.27000000","81.54000000","5784.03400000",1793163599999,"471356.32548000",1596,"3547.28400000","289121.50489000","0"],[1793163600000,"81.53000000","81.68000000","81.27000000","81.35000000","8152.75800000",1793167199999,"663839.74317000",2735,"5003.89800000","407441.92079000","0"],[1793167200000,"81.35000000","81.73000000","81.08000000","81.21000000","9423.88200000",1793170799999,"767466.59434000",3244,"4935.72800000","402019.30773000","0"],[1793170800000,"81.22000000","81.40000000","81.08000000","81.20000000","9963.17700000",1793174399999,"809080.57715000",2318,"5279.91300000","428819.87812000","0"],[1793174400000,"81.20000000","81.89000000","81.11000000","81.73000000","7460.39900000",1793177999999,"607766.47724000",2958,"5275.81400000","429692.08528000","0"],[1793178000000,"81.74000000","82.36000000","81.74000000","82.29000000","6951.65900000",1793181599999,"570927.37739000",3301,"4012.80900000","329630.47810000","0"],[1793181600000,"82.28000000","82.51000000","81.93000000","81.96000000","15078.28600000",1793185199999,"1242038.08216000",2235,"6146.55800000","506391.71742000","0"],[1793185200000,"81.96000000","81.96000000","81.37000000","81.46000000","6292.02600000",1793188799999,"513344.75081000",2207,"2084.95300000","170103.25950000","0"],[1793188800000,"81.46000000","81.46000000","80.48000000","80.60000000","13927.89800000",1793192399999,"1127193.83572000",3994,"6308.55600000","510489.87748000","0"],[1793192400000,"80.60000000","80.72000000","79.55000000","80.00000000","15919.74400000",1793195999999,"1274902.85535000",5254,"6861.65100000","549739.69923000","0"],[1793196000000,"80.00000000","80.31000000","79.60000000","79.85000000","10510.05400000",1793199599999,"839446.99251000",4176,"4125.15600000","329489.66245000","0"],[1793199600000,"79.86000000","80.16000000","79.75000000","79.89000000","12360.11700000",1793203199999,"988024.12136000",5080,"4878.95200000","390096.61486000","0"],[1793203200000,"79.88000000","80.40000000","79.76000000","80.39000000","12824.82200000",1793206799999,"1025889.94311000",5107,"7471.57500000","597899.49844000","0"],[1793206800000,"80.38000000","80.53000000","79.92000000","80.18000000","8611.28000000",1793210399999,"690918.39043000",4437,"3762.19800000","301763.84134000","0"],[1793210400000,"80.18000000","81.29000000","80.03000000","80.90000000","17334.27500000",1793213999999,"1397535.84193000",10068,"5859.79900000","472164.16837000","0"],[1793214000000,"80.89000000","81.64000000","80.71000000","81.63000000","6717.68000000",1793217599999,"545175.97466000",5042,"3097.50900000","251471.45549000","0"],[1793217600000,"81.62000000","81.97000000","80.57000000","81.14000000","9835.65100000",1793221199999,"799640.84149000",4877,"4751.29300000","386361.48597000","0"],[1793221200000,"81.14000000","81.42000000","80.69000000","81.26000000","5280.72000000",1793224799999,"428564.25247000",2750,"3011.33500000","244496.45449000","0"],[1793224800000,"81.25000000","81.25000000","80.85000000","80.96000000","4324.83900000",1793228399999,"350453.23963000",1829,"2350.88400000","190493.88545000","0"],[1793228400000,"80.95000000","80.95000000","80.65000000","80.69000000","6214.70900000",1793231999999,"502001.69530000",1925,"3253.18500000","262783.39147000","0"],[1793232000000,"80.69000000","80.84000000","80.16000000","80.16000000","4133.72900000",1793235599999,"332979.65910000",2138,"2781.94900000","224180.56830000","0"],[1793235600000,"80.15000000","80.35000000","78.78000000","78.84000000","14275.72600000",1793239199999,"1135745.01305000",6223,"9341.02100000","743760.71195000","0"],[1793239200000,"78.85000000","78.94000000","78.21000000","78.69000000","19666.53100000",1793242799999,"1545131.51217000",7447,"10885.70800000","855208.24184000","0"],[1793242800000,"78.70000000","78.80000000","78.19000000","78.42000000","8418.16100000",1793246399999,"660731.91550000",3270,"5126.56500000","402614.29347000","0"],[1793246400000,"78.42000000","79.27000000","78.31000000","79.20000000","6292.03300000",1793249999999,"496487.49988000",2315,"2901.08500000","228969.59212000","0"],[1793250000000,"79.20000000","79.60000000","79.19000000","79.32000000","4887.52600000",1793253599999,"388139.15222000",2538,"2698.67900000","214369.26291000","0"],[1793253600000,"79.32000000","79.52000000","78.87000000","79.09000000","11636.13300000",1793257199999,"920973.91450000",3608,"7483.59300000","592426.45767000","0"],[1793257200000,"79.09000000","79.14000000","78.59000000","78.88000000","9881.34400000",1793260799999,"778599.59410000",4692,"4545.31200000","358160.61132000","0"],[1793260800000,"78.88000000","79.28000000","78.78000000","79.18000000","5938.48100000",1793264399999,"469499.31089000",3225,"3777.66900000","298633.26836000","0"],[1793264400000,"79.18000000","79.49000000","79.08000000","79.38000000","2872.59500000",1793267999999,"227652.21956000",2244,"1959.56800000","155279.72574000","0"],[1793268000000,"79.38000000","86.25000000","79.26000000","85.50000000","190340.54500000",1793271599999,"15910361.98912000",49630,"108297.89600000","9048854.92792000","0"],[1793271600000,"85.50000000","88.02000000","84.95000000","87.98000000","152573.93900000",1793275199999,"13244123.17416000",50065,"92904.16600000","8063782.54359000","0"],[1793275200000,"87.98000000","89.76000000","87.33000000","89.68000000","140690.75500000",1793278799999,"12444071.05892000",43269,"69219.92200000","6125550.35745000","0"],[1793278800000,"89.68000000","92.15000000","89.61000000","91.23000000","171369.69600000",1793282399999,"15590962.65835000",52397,"76415.23200000","6949811.71783000","0"],[1793282400000,"91.23000000","91.84000000","90.50000000","90.97000000","106965.27600000",1793285999999,"9747687.99490000",33259,"46713.82200000","4259394.38396000","0"],[1793286000000,"90.98000000","94.65000000","90.65000000","93.97000000","179569.44600000",1793289599999,"16775865.41098000",37044,"82436.63800000","7688783.60980000","0"],[1793289600000,"93.97000000","97.74000000","93.89000000","96.42000000","165229.34900000",1793293199999,"15835870.25667000",24589,"86514.29700000","8299951.96864000","0"],[1793293200000,"96.44000000","96.58000000","93.07000000","94.56000000","89673.15600000",1793296799999,"8519216.29204000",17852,"44719.23000000","4245124.97003000","0"],[1793296800000,"94.55000000","95.67000000","93.94000000","94.68000000","53150.18000000",1793300399999,"5035634.53950000",13480,"19736.96000000","1870824.72521000","0"],[1793300400000,"94.67000000","94.74000000","93.57000000","94.02000000","33429.69300000",1793303999999,"3148762.17369000",9555,"13494.04800000","1269903.28200000","0"],[1793304000000,"94.04000000","95.19000000","89.96000000","92.66000000","170224.77100000",1793307599999,"15740604.53674000",32985,"88015.43400000","8152099.10022000","0"],[1793307600000,"92.65000000","95.21000000","91.13000000","92.82000000","102781.78100000",1793311199999,"9582168.42250000",26110,"51627.66400000","4820723.86589000","0"],[1793311200000,"92.86000000","93.17000000","91.32000000","91.56000000","61722.76300000",1793314799999,"5691458.87642000",14358,"34829.97800000","3212204.44148000","0"],[1793314800000,"91.56000000","91.59000000","89.00000000","89.06000000","89348.64700000",1793318399999,"8058993.90918000",16128,"43953.63800000","3965382.11252000","0"],[1793318400000,"89.05000000","91.89000000","88.58000000","91.89000000","101048.91400000",1793321999999,"9112475.48300000",17674,"43760.38300000","3937155.23831000","0"],[1793322000000,"91.82000000","91.82000000","88.92000000","89.43000000","66568.81300000",1793325599999,"6008852.88610000",14948,"39062.92900000","3531968.98505000","0"],[1793325600000,"89.46000000","91.92000000","88.83000000","91.27000000","107348.08500000",1793329199999,"9766131.53877000",29585,"56229.54700000","5113158.34650000","0"],[1793329200000,"91.26000000","93.08000000","90.63000000","92.79000000","124123.77900000",1793332799999,"11434141.66955000",28404,"63574.93500000","5856811.87990000","0"],[1793332800000,"92.81000000","92.94000000","91.86000000","92.45000000","13792.56400000",1793336399999,"1273898.26885000",4508,"6857.92300000","633465.71493000","0"],[1793336400000,"92.45000000","93.67000000","92.37000000","92.72000000","23961.41700000",1793339999999,"2233591.94695000",4563,"17562.09300000","1637656.95887000","0"],[1793340000000,"92.73000000","94.01000000","92.42000000","93.71000000","31300.52900000",1793343599999,"2926588.68895000",4802,"14908.54400000","1392404.07468000","0"],[1793343600000,"93.71000000","93.89000000","90.78000000","91.63000000","30965.02400000",1793347199999,"2859641.80073000",7827,"8965.97300000","827375.30589000","0"],[1793347200000,"91.64000000","92.07000000","90.79000000","91.87000000","43253.80700000",1793350799999,"3959515.87119000",7933,"28785.08800000","2635499.27312000","0"],[1793350800000,"91.87000000","92.16000000","90.96000000","91.64000000","35346.15900000",1793354399999,"3231520.79673000",7152,"23878.13500000","2182937.97818000","0"],[1793354400000,"91.63000000","93.42000000","91.28000000","93.33000000","26428.31600000",1793357999999,"2442947.50642000",7448,"17085.43700000","1578462.80115000","0"],[1793358000000,"93.32000000","93.57000000","91.45000000","91.86000000","18030.35300000",1793361599999,"1670718.88808000",6280,"8382.83000000","776306.33492000","0"],[1793361600000,"91.86000000","92.38000000","91.18000000","91.43000000","13859.79000000",1793365199999,"1273307.96888000",5691,"6971.82800000","641045.69212000","0"],[1793365200000,"91.42000000","91.99000000","90.70000000","91.37000000","22151.67500000",1793368799999,"2021571.36931000",12728,"9168.21600000","836675.02640000","0"],[1793368800000,"91.36000000","92.79000000","90.56000000","92.75000000","22299.24000000",1793372399999,"2044558.16254000",13383,"10776.25100000","988163.09945000","0"],[1793372400000,"92.74000000","94.02000000","91.69000000","92.35000000","33111.77800000",1793375999999,"3075720.53954000",13146,"13926.09300000","1294550.30680000","0"],[1793376000000,"92.36000000","92.51000000","91.39000000","91.63000000","14649.67800000",1793379599999,"1345572.36562000",8971,"7302.03900000","670504.70073000","0"],[1793379600000,"91.61000000","91.89000000","90.56000000","91.07000000","34962.61900000",1793383199999,"3189634.70548000",10376,"23680.43500000","2161428.62083000","0"],[1793383200000,"91.06000000","91.07000000","89.12000000","89.83000000","26569.34400000",1793386799999,"2394447.33686000",10787,"11618.93500000","1047991.80814000","0"],[1793386800000,"89.83000000","90.88000000","89.67000000","90.65000000","8298.82000000",1793390399999,"749773.38852000",6328,"4231.15700000","382335.49870000","0"],[1793390400000,"90.65000000","90.92000000","89.83000000","89.92000000","6082.62700000",1793393999999,"548384.85935000",4148,"1969.66700000","177708.02294000","0"],[1793394000000,"89.92000000","90.60000000","89.00000000","89.11000000","7669.73200000",1793397599999,"687525.58202000",4464,"2969.28400000","267114.85153000","0"],[1793397600000,"89.11000000","89.76000000","88.95000000","89.19000000","6563.49800000",1793401199999,"586072.43390000",3843,"2839.30300000","253682.69795000","0"],[1793401200000,"89.20000000","90.30000000","89.06000000","89.99000000","8797.82000000",1793404799999,"788162.13148000",4263,"4065.42400000","364477.08474000","0"],[1793404800000,"89.99000000","90.22000000","89.34000000","89.49000000","16676.19800000",1793408399999,"1497217.03610000",6093,"5355.41500000","481189.47823000","0"],[1793408400000,"89.49000000","89.95000000","89.13000000","89.63000000","6931.52200000",1793411999999,"620209.89251000",4112,"3633.05600000","325130.82711000","0"],[1793412000000,"89.64000000","90.16000000","89.44000000","89.69000000","15425.52500000",1793415599999,"1386389.46977000",5595,"7818.11400000","702561.34634000","0"],[1793415600000,"89.69000000","89.98000000","89.11000000","89.39000000","8636.99600000",1793419199999,"773122.12507000",3506,"3465.91100000","310342.82875000","0"],[1793419200000,"89.39000000","89.55000000","88.35000000","88.60000000","8141.83100000",1793422799999,"723372.57703000",5945,"3323.73700000","295362.87311000","0"],[1793422800000,"88.59000000","88.99000000","88.34000000","88.41000000","6915.74800000",1793426399999,"612995.90028000",5899,"3266.75300000","289732.08303000","0"],[1793426400000,"88.42000000","89.07000000","88.02000000","88.73000000","11027.73700000",1793429999999,"976032.93690000",6548,"4903.74000000","434141.16305000","0"],[1793430000000,"88.73000000","88.77000000","87.97000000","88.27000000","9351.86000000",1793433599999,"825830.32808000",5817,"3597.30500000","317902.43307000","0"],[1793433600000,"88.27000000","88.27000000","86.36000000","87.64000000","31565.39700000",1793437199999,"2753335.21353000",12925,"16328.17500000","1423949.63430000","0"],[1793437200000,"87.64000000","87.94000000","86.92000000","87.31000000","13863.22200000",1793440799999,"1209595.84284000",6663,"7189.33500000","627316.75339000","0"],[1793440800000,"87.30000000","88.23000000","86.86000000","87.85000000","8781.81900000",1793444399999,"770904.63753000",5861,"3876.92600000","340416.89411000","0"],[1793444400000,"87.85000000","88.83000000","87.16000000","87.58000000","12525.39100000",1793447999999,"1102835.84573000",10398,"7452.51300000","656107.87669000","0"],[1793448000000,"87.58000000","88.78000000","87.45000000","88.13000000","12813.41000000",1793451599999,"1129491.50618000",7297,"7478.78500000","659040.59208000","0"],[1793451600000,"88.13000000","88.20000000","86.95000000","87.01000000","14373.16500000",1793455199999,"1256413.52844000",9629,"7570.51000000","661933.21510000","0"],[1793455200000,"87.01000000","87.14000000","86.39000000","86.87000000","13126.71900000",1793458799999,"1140064.93859000",8530,"7247.70700000","629614.84896000","0"],[1793458800000,"86.87000000","88.14000000","86.67000000","87.57000000","15974.68800000",1793462399999,"1401288.95140000",6678,"6281.76100000","549716.59113000","0"],[1793462400000,"87.57000000","88.01000000","87.27000000","87.32000000","13083.29500000",1793465999999,"1146459.48844000",4236,"3769.58000000","331004.24970000","0"],[1793466000000,"87.31000000","88.22000000","87.15000000","88.00000000","19664.19400000",1793469599999,"1727552.14133000",5182,"14898.44900000","1309279.98620000","0"],[1793469600000,"88.01000000","88.44000000","87.75000000","88.15000000","10224.14700000",1793473199999,"900854.64043000",4125,"5734.41500000","505386.32798000","0"],[1793473200000,"88.16000000","88.26000000","87.82000000","88.10000000","5678.93500000",1793476799999,"500179.05115000",3462,"2541.31100000","223745.29107000","0"],[1793476800000,"88.10000000","88.28000000","87.80000000","87.89000000","3424.56000000",1793480399999,"301530.53653000",2817,"1358.87900000","119645.36870000","0"],[1793480400000,"87.90000000","88.35000000","87.74000000","88.20000000","3685.45400000",1793483999999,"324306.98223000",2289,"1496.17800000","131748.04537000","0"],[1793484000000,"88.21000000","88.40000000","87.50000000","87.59000000","3891.33300000",1793487599999,"342518.09895000",2662,"1867.27500000","164493.14282000","0"],[1793487600000,"87.60000000","88.11000000","87.55000000","88.08000000","3184.81900000",1793491199999,"279765.53976000",1745,"1885.59900000","165707.69787000","0"],[1793491200000,"88.07000000","88.46000000","88.01000000","88.33000000","4223.83900000",1793494799999,"372655.73425000",3209,"2522.13200000","222553.50580000","0"],[1793494800000,"88.33000000","88.78000000","88.16000000","88.47000000","7471.55500000",1793498399999,"660820.58700000",3168,"3367.05200000","297988.75022000","0"],[1793498400000,"88.46000000","88.66000000","87.91000000","88.12000000","5527.73900000",1793501999999,"487843.79286000",3496,"2687.03900000","237206.24604000","0"],[1793502000000,"88.13000000","88.33000000","87.70000000","87.73000000","3227.43500000",1793505599999,"284417.43079000",1890,"1606.02500000","141522.52438000","0"],[1793505600000,"87.72000000","88.39000000","87.60000000","88.24000000","6522.08500000",1793509199999,"574111.34483000",2930,"2698.91000000","237581.98126000","0"],[1793509200000,"88.23000000","88.38000000","87.87000000","88.16000000","3265.48600000",1793512799999,"287724.17873000",3243,"1481.81200000","130584.27111000","0"],[1793512800000,"88.16000000","88.46000000","87.77000000","88.11000000","7335.57700000",1793516399999,"646134.98323000",3438,"3990.11200000","351486.00343000","0"],[1793516400000,"88.11000000","88.24000000","87.57000000","87.63000000","13016.86300000",1793519999999,"1143170.08407000",3393,"7542.31000000","662048.90645000","0"],[1793520000000,"87.62000000","88.41000000","87.23000000","88.36000000","14954.17700000",1793523599999,"1312526.09165000",6948,"6812.38700000","598082.82855000","0"],[1793523600000,"88.36000000","88.38000000","87.61000000","88.30000000","21395.30800000",1793527199999,"1884053.65035000",9366,"11546.08600000","1016667.59515000","0"],[1793527200000,"88.29000000","88.31000000","87.92000000","87.95000000","13053.14100000",1793530799999,"1151018.22563000",7944,"6177.65700000","544818.69199000","0"],[1793530800000,"87.95000000","88.08000000","87.68000000","87.87000000","15836.63600000",1793534399999,"1391045.26489000",6605,"9359.57000000","822266.29716000","0"],[1793534400000,"87.87000000","88.38000000","87.68000000","88.10000000","14485.29600000",1793537999999,"1275403.89690000",8823,"9720.52100000","855975.66513000","0"],[1793538000000,"88.10000000","88.42000000","87.86000000","88.01000000","11874.77800000",1793541599999,"1047100.49438000",8341,"6786.17700000","598498.98422000","0"],[1793541600000,"88.01000000","88.34000000","87.86000000","88.09000000","12642.17000000",1793545199999,"1114074.00402000",6420,"7590.74900000","668843.83519000","0"],[1793545200000,"88.08000000","88.11000000","87.57000000","87.66000000","4021.87100000",1793548799999,"353501.58981000",1736,"1597.39300000","140428.75704000","0"],[1793548800000,"87.67000000","88.30000000","87.67000000","88.20000000","3356.59000000",1793552399999,"295920.19121000",1614,"1925.06600000","169712.52280000","0"],[1793552400000,"88.20000000","88.26000000","87.90000000","88.04000000","1799.95600000",1793555999999,"158529.28469000",1172,"601.34900000","52968.84337000","0"],[1793556000000,"88.04000000","88.09000000","87.39000000","87.42000000","2989.86000000",1793559599999,"262117.25177000",1765,"1396.76200000","122458.89084000","0"],[1793559600000,"87.42000000","87.46000000","86.67000000","87.09000000","4550.32600000",1793563199999,"395946.99847000",2618,"1621.93300000","141127.77076000","0"],[1793563200000,"87.09000000","87.36000000","86.71000000","87.24000000","1897.28400000",1793566799999,"165130.74005000",1516,"1183.90300000","103048.07403000","0"],[1793566800000,"87.25000000","88.10000000","87.01000000","87.77000000","2311.60700000",1793570399999,"202393.95559000",1899,"1161.39900000","101742.09789000","0"],[1793570400000,"87.78000000","87.82000000","86.91000000","87.26000000","6402.03000000",1793573999999,"558307.33637000",2594,"3065.87000000","267431.61571000","0"],[1793574000000,"87.27000000","88.05000000","87.17000000","87.85000000","11027.97800000",1793577599999,"966734.26078000",3353,"5173.90800000","453756.84591000","0"],[1793577600000,"87.85000000","88.19000000","87.42000000","87.97000000","6132.02400000",1793581199999,"538864.43966000",3431,"4404.72600000","387123.46224000","0"],[1793581200000,"87.97000000","88.31000000","87.57000000","87.57000000","6771.34500000",1793584799999,"596229.21398000",3573,"3436.86300000","302713.86284000","0"],[1793584800000,"87.58000000","88.08000000","87.54000000","87.78000000","3561.64600000",1793588399999,"312652.09678000",2129,"1459.90600000","128184.31388000","0"],[1793588400000,"87.77000000","88.77000000","87.74000000","88.62000000","26498.96700000",1793591999999,"2339913.06015000",10791,"15842.52000000","1398902.84278000","0"],[1793592000000,"88.63000000","89.08000000","87.96000000","88.05000000","31796.92200000",1793595599999,"2812726.05383000",13989,"18249.20000000","1614893.30904000","0"],[1793595600000,"88.06000000","88.09000000","87.66000000","87.69000000","19148.93000000",1793599199999,"1682323.19466000",8989,"13371.08600000","1174813.23733000","0"],[1793599200000,"87.68000000","87.77000000","85.53000000","85.71000000","24465.13500000",1793602799999,"2119320.83995000",11316,"11206.11900000","973991.05348000","0"],[1793602800000,"85.71000000","85.87000000","85.33000000","85.59000000","45696.81500000",1793606399999,"3912999.96078000",14345,"25924.97200000","2220907.31210000","0"],[1793606400000,"85.59000000","87.01000000","85.51000000","86.67000000","16343.78600000",1793609999999,"1411440.87441000",11054,"9259.14600000","799037.81249000","0"],[1793610000000,"86.67000000","86.88000000","85.92000000","85.92000000","12086.65000000",1793613599999,"1044548.31286000",11543,"6536.78600000","564705.59531000","0"],[1793613600000,"85.92000000","86.06000000","85.61000000","85.84000000","9850.34500000",1793617199999,"845372.54963000",6108,"6992.33500000","600126.67491000","0"],[1793617200000,"85.84000000","86.05000000","85.59000000","86.02000000","19318.30500000",1793620799999,"1657444.92995000",7338,"11827.84100000","1014917.38389000","0"],[1793620800000,"86.01000000","86.22000000","85.15000000","85.52000000","29314.74300000",1793624399999,"2512688.20990000",11816,"18568.12700000","1591759.87197000","0"],[1793624400000,"85.53000000","86.66000000","85.27000000","86.16000000","23187.14100000",1793627999999,"1989550.93735000",11564,"13504.60200000","1159127.49558000","0"],[1793628000000,"86.16000000","86.43000000","85.79000000","86.21000000","13963.46800000",1793631599999,"1202273.13564000",10703,"7965.31400000","685807.64115000","0"],[1793631600000,"86.20000000","86.56000000","85.46000000","85.73000000","27600.14400000",1793635199999,"2376085.59256000",11876,"19626.46900000","1689915.69930000","0"],[1793635200000,"85.72000000","86.08000000","85.32000000","85.37000000","25150.82900000",1793638799999,"2154597.88074000",11174,"19938.69600000","1708209.06341000","0"],[1793638800000,"85.38000000","85.44000000","83.65000000","84.35000000","53660.91100000",1793642399999,"4523369.64918000",16586,"33763.38600000","2844208.49197000","0"],[1793642400000,"84.34000000","84.67000000","83.35000000","83.86000000","38412.82400000",1793645999999,"3222871.86162000",14355,"26338.40600000","2210558.11208000","0"],[1793646000000,"83.86000000","83.91000000","82.86000000","83.69000000","14752.95900000",1793649599999,"1230718.06189000",7862,"7346.71900000","612832.13825000","0"],[1793649600000,"83.69000000","84.14000000","83.13000000","83.21000000","15964.01100000",1793653199999,"1335572.42799000",6425,"5448.38000000","455727.56587000","0"],[1793653200000,"83.21000000","84.70000000","83.20000000","84.60000000","14442.12400000",1793656799999,"1211790.56535000",5409,"8240.82800000","692040.52873000","0"],[1793656800000,"84.60000000","84.80000000","83.89000000","84.38000000","16066.65400000",1793660399999,"1352848.26115000",3541,"10031.92500000","844435.27618000","0"],[1793660400000,"84.38000000","84.56000000","83.84000000","84.09000000","5607.71000000",1793663999999,"472082.09915000",2951,"2076.53000000","174807.45511000","0"],[1793664000000,"84.09000000","84.75000000","84.00000000","84.35000000","5101.27300000",1793667599999,"430776.26019000",3209,"3145.64600000","265677.27110000","0"],[1793667600000,"84.36000000","84.65000000","84.02000000","84.06000000","6442.97200000",1793671199999,"543936.80928000",2792,"2490.97500000","210377.72893000","0"],[1793671200000,"84.05000000","84.11000000","83.09000000","83.19000000","10470.04800000",1793674799999,"876205.26965000",4216,"3896.13000000","325661.80587000","0"],[1793674800000,"83.19000000","83.38000000","82.59000000","83.21000000","18773.41100000",1793678399999,"1556792.81462000",7573,"9948.31200000","824674.91473000","0"],[1793678400000,"83.21000000","83.73000000","83.04000000","83.66000000","4251.05600000",1793681999999,"354812.04124000",2778,"1990.85300000","166114.73313000","0"],[1793682000000,"83.66000000","83.78000000","83.23000000","83.34000000","3280.78500000",1793685599999,"274028.69599000",2333,"1842.79100000","153979.15820000","0"],[1793685600000,"83.35000000","84.04000000","83.11000000","83.58000000","3756.23100000",1793689199999,"313728.43887000",3269,"2016.37100000","168497.47162000","0"],[1793689200000,"83.58000000","83.93000000","83.36000000","83.75000000","6947.07100000",1793692799999,"580776.39949000",3076,"2975.91600000","249056.58298000","0"],[1793692800000,"83.75000000","84.00000000","82.85000000","83.59000000","28522.09200000",1793696399999,"2380868.40761000",3693,"11793.76400000","984671.34911000","0"],[1793696400000,"83.59000000","84.55000000","83.54000000","84.42000000","14093.31000000",1793699999999,"1185596.39688000",4197,"10344.49300000","870159.13021000","0"],[1793700000000,"84.41000000","84.56000000","84.18000000","84.33000000","5966.59300000",1793703599999,"503127.86426000",2802,"4748.70200000","400455.89292000","0"],[1793703600000,"84.33000000","84.74000000","84.18000000","84.60000000","14437.40800000",1793707199999,"1218206.57505000",4273,"8114.40300000","684821.28179000","0"],[1793707200000,"84.59000000","85.34000000","84.44000000","85.01000000","25045.86700000",1793710799999,"2126644.97405000",6538,"17390.59400000","1476381.07318000","0"],[1793710800000,"85.00000000","86.63000000","84.26000000","86.30000000","40728.26600000",1793714399999,"3469662.94893000",10815,"33501.31500000","2854011.76495000","0"],[1793714400000,"86.28000000","87.64000000","85.51000000","86.83000000","89046.79500000",1793717999999,"7720299.27017000",24427,"61193.49400000","5299695.86714000","0"],[1793718000000,"86.84000000","87.88000000","85.87000000","87.32000000","53445.07000000",1793721599999,"4647604.95556000",15812,"38532.08000000","3351133.43044000","0"],[1793721600000,"87.31000000","87.44000000","85.99000000","86.58000000","23398.49800000",1793725199999,"2023027.28424000",6623,"12866.83600000","1112304.95734000","0"],[1793725200000,"86.57000000","86.65000000","86.17000000","86.39000000","14574.61600000",1793728799999,"1259217.66538000",4326,"8940.59100000","772549.98761000","0"],[1793728800000,"86.38000000","87.01000000","85.34000000","85.50000000","11177.22600000",1793732399999,"963093.93889000",4668,"5940.11800000","510968.12109000","0"],[1793732400000,"85.50000000","85.78000000","85.00000000","85.11000000","8242.95300000",1793735999999,"703665.69291000",3486,"3347.48400000","285898.82755000","0"],[1793736000000,"85.11000000","85.84000000","84.96000000","85.70000000","1929.66400000",1793739599999,"164686.05055000",2147,"872.97800000","74530.32634000","0"],[1793739600000,"85.71000000","86.35000000","85.65000000","86.00000000","3376.58400000",1793743199999,"290504.31879000",2116,"1843.28600000","158627.12427000","0"],[1793743200000,"86.00000000","86.01000000","85.10000000","85.68000000","6596.16500000",1793746799999,"564195.94920000",3117,"3060.39400000","261563.80578000","0"],[1793746800000,"85.68000000","85.97000000","85.09000000","85.10000000","2691.31000000",1793750399999,"230456.08456000",2871,"1490.68500000","127675.82121000","0"],[1793750400000,"85.11000000","85.43000000","83.14000000","84.01000000","19224.11000000",1793753999999,"1613477.83776000",9461,"8610.12800000","721985.51319000","0"],[1793754000000,"84.00000000","84.12000000","81.76000000","83.03000000","33134.52900000",1793757599999,"2742126.50302000",10283,"17952.78100000","1487176.99595000","0"],[1793757600000,"83.03000000","83.27000000","81.60000000","81.60000000","15690.76000000",1793761199999,"1292852.12656000",6076,"10217.25500000","842591.69415000","0"],[1793761200000,"81.61000000","83.02000000","81.01000000","82.80000000","21004.28400000",1793764799999,"1723808.49490000",10436,"10113.12900000","829384.77659000","0"],[1793764800000,"82.79000000","83.76000000","82.69000000","83.60000000","9167.01300000",1793768399999,"763282.43645000",5968,"5256.07200000","437616.88737000","0"],[1793768400000,"83.62000000","84.99000000","83.52000000","84.60000000","18864.68900000",1793771999999,"1592362.88296000",7176,"10214.94900000","862509.70494000","0"],[1793772000000,"84.60000000","85.04000000","84.23000000","84.79000000","13141.81700000",1793775599999,"1111635.99185000",5983,"6188.81300000","523673.81056000","0"],[1793775600000,"84.79000000","85.47000000","84.51000000","85.22000000","13630.01900000",1793779199999,"1161413.78319000",4083,"4970.67900000","423385.88643000","0"],[1793779200000,"85.22000000","87.13000000","85.22000000","86.80000000","32567.10300000",1793782799999,"2814464.28267000",7515,"12234.12100000","1057115.97143000","0"],[1793782800000,"86.80000000","87.00000000","86.36000000","86.70000000","11758.31100000",1793786399999,"1019224.35987000",3653,"4783.26900000","414619.94963000","0"],[1793786400000,"86.70000000","87.13000000","86.38000000","87.03000000","8498.62000000",1793789999999,"737564.38969000",3551,"4598.22700000","399205.76979000","0"],[1793790000000,"87.04000000","87.22000000","86.34000000","86.48000000","10968.97100000",1793793599999,"953259.52272000",3236,"6359.95100000","553069.33767000","0"],[1793793600000,"86.47000000","86.53000000","84.53000000","84.63000000","21516.35300000",1793797199999,"1836602.02084000",6230,"10192.25300000","870452.17065000","0"],[1793797200000,"84.63000000","85.11000000","84.20000000","84.45000000","8767.38800000",1793800799999,"742575.24442000",4685,"3153.15600000","266948.66007000","0"],[1793800800000,"84.44000000","87.11000000","84.09000000","86.28000000","29674.47100000",1793804399999,"2551788.21917000",11967,"13713.45600000","1179000.20131000","0"],[1793804400000,"86.28000000","88.90000000","85.25000000","85.92000000","107372.85300000",1793807999999,"9326579.42175000",25660,"41848.22900000","3637454.38382000","0"],[1793808000000,"85.93000000","86.38000000","85.15000000","85.46000000","25713.26800000",1793811599999,"2207232.84449000",10791,"12893.51400000","1106812.21534000","0"],[1793811600000,"85.45000000","85.52000000","84.45000000","84.70000000","18300.97600000",1793815199999,"1551070.23564000",6361,"8485.53800000","718760.80723000","0"],[1793815200000,"84.70000000","85.22000000","84.05000000","84.46000000","11196.35100000",1793818799999,"948549.82228000",5059,"4721.97400000","400327.30558000","0"],[1793818800000,"84.47000000","84.90000000","83.29000000","83.46000000","14280.39800000",1793822399999,"1199241.51604000",4487,"4700.84000000","395155.58801000","0"],[1793822400000,"83.45000000","84.06000000","83.11000000","83.65000000","7876.11300000",1793825999999,"658282.83481000",3796,"3141.12000000","262564.68026000","0"],[1793826000000,"83.66000000","83.80000000","82.77000000","83.33000000","10585.92700000",1793829599999,"880343.72960000",3491,"4102.28200000","340800.05890000","0"],[1793829600000,"83.32000000","84.40000000","83.28000000","84.20000000","15236.60600000",1793833199999,"1279106.91060000",2911,"7411.50600000","622140.26358000","0"],[1793833200000,"84.19000000","84.33000000","83.69000000","83.81000000","10397.45400000",1793836799999,"872376.78916000",2672,"4486.03300000","376462.85281000","0"],[1793836800000,"83.80000000","84.90000000","83.69000000","84.26000000","12498.32000000",1793840399999,"1054360.86010000",3341,"8581.41000000","724007.40406000","0"],[1793840400000,"84.25000000","84.65000000","83.74000000","84.22000000","8207.82000000",1793843999999,"690522.26146000",3433,"5366.21700000","451518.31955000","0"],[1793844000000,"84.21000000","84.59000000","84.15000000","84.20000000","6419.47800000",1793847599999,"541501.82967000",1235,"3275.10100000","276327.29312000","0"],[1793847600000,"84.18000000","84.51000000","83.59000000","83.60000000","15005.00200000",1793851199999,"1260208.45166000",3053,"4459.54900000","374658.53831000","0"],[1793851200000,"83.59000000","84.03000000","83.07000000","83.85000000","25862.92000000",1793854799999,"2159986.32395000",4460,"10861.34600000","907276.10657000","0"],[1793854800000,"83.84000000","83.96000000","83.06000000","83.25000000","18816.83900000",1793858399999,"1570930.85332000",3993,"6197.92000000","517114.19604000","0"],[1793858400000,"83.24000000","83.58000000","83.15000000","83.41000000","16278.68000000",1793861999999,"1355976.47007000",2730,"4564.10000000","380295.46278000","0"],[1793862000000,"83.41000000","83.57000000","83.12000000","83.25000000","17816.32300000",1793865599999,"1484549.40190000",2891,"5674.74500000","472810.86246000","0"],[1793865600000,"83.25000000","84.02000000","83.11000000","83.97000000","20948.76900000",1793869199999,"1750421.87691000",3095,"8076.29100000","674677.25491000","0"],[1793869200000,"83.96000000","83.96000000","83.15000000","83.54000000","21950.28500000",1793872799999,"1831075.22954000",3586,"10286.45900000","858178.21209000","0"],[1793872800000,"83.53000000","83.53000000","82.27000000","82.33000000","36952.43600000",1793876399999,"3056561.50617000",5565,"16171.58400000","1337869.98365000","0"],[1793876400000,"82.33000000","82.53000000","82.01000000","82.45000000","31618.62600000",1793879999999,"2600797.88163000",4812,"15664.62400000","1288676.53655000","0"],[1793880000000,"82.44000000","82.44000000","81.67000000","81.77000000","28990.51500000",1793883599999,"2376056.63157000",5881,"16265.51100000","1332811.77418000","0"],[1793883600000,"81.77000000","82.03000000","81.39000000","81.78000000","22949.96000000",1793887199999,"1877480.77667000",5305,"12072.21100000","987723.19467000","0"],[1793887200000,"81.78000000","82.05000000","80.25000000","80.48000000","79653.38100000",1793890799999,"6462767.10658000",13497,"48261.54700000","3916674.77514000","0"],[1793890800000,"80.47000000","80.54000000","77.73000000","78.68000000","148726.62100000",1793894399999,"11753962.43349000",33566,"72537.27800000","5735170.98513000","0"],[1793894400000,"78.67000000","80.24000000","78.44000000","79.25000000","123010.15400000",1793897999999,"9804456.93740000",28508,"76793.59800000","6121491.83747000","0"],[1793898000000,"79.26000000","79.28000000","77.65000000","77.83000000","37468.90500000",1793901599999,"2936625.46356000",10857,"16716.09000000","1311013.61846000","0"],[1793901600000,"77.82000000","78.21000000","77.42000000","77.92000000","30029.47000000",1793905199999,"2339249.05108000",8157,"13662.15100000","1064306.51814000","0"],[1793905200000,"77.93000000","78.90000000","77.56000000","78.17000000","23083.74400000",1793908799999,"1806566.90873000",7443,"9612.85700000","751975.20005000","0"],[1793908800000,"78.16000000","78.58000000","77.82000000","78.31000000","25513.93500000",1793912399999,"1994802.53563000",6523,"10291.59400000","804546.21660000","0"],[1793912400000,"78.31000000","78.92000000","77.46000000","77.58000000","45343.99000000",1793915999999,"3541280.56749000",10852,"26877.52500000","2097869.43808000","0"],[1793916000000,"77.59000000","77.68000000","76.39000000","76.89000000","36165.76700000",1793919599999,"2788237.98900000",7975,"20203.64900000","1557809.02986000","0"],[1793919600000,"76.89000000","77.27000000","76.25000000","76.64000000","40250.94100000",1793923199999,"3090781.87219000",11185,"22081.59700000","1695245.03660000","0"],[1793923200000,"76.64000000","77.89000000","76.54000000","77.70000000","24359.93700000",1793926799999,"1886950.86738000",6075,"10700.10000000","829220.10289000","0"],[1793926800000,"77.71000000","78.01000000","77.09000000","77.65000000","61742.42400000",1793930399999,"4789757.83711000",7134,"30922.80100000","2398661.41220000","0"],[1793930400000,"77.66000000","78.23000000","77.60000000","78.05000000","38326.84800000",1793933999999,"2985586.64362000",4157,"21202.63200000","1650978.21865000","0"],[1793934000000,"78.05000000","78.22000000","77.12000000","77.60000000","32343.81100000",1793937599999,"2508799.45112000",5792,"14702.47300000","1140586.80158000","0"],[1793937600000,"77.59000000","78.16000000","77.13000000","78.10000000","49161.50300000",1793941199999,"3816189.41520000",6329,"26972.79100000","2094142.76283000","0"],[1793941200000,"78.10000000","78.11000000","77.42000000","77.56000000","54761.94000000",1793944799999,"4254862.71389000",7349,"24458.27200000","1900748.39020000","0"],[1793944800000,"77.56000000","77.85000000","77.31000000","77.54000000","58159.95800000",1793948399999,"4511829.09935000",6676,"25906.27800000","2009798.05846000","0"],[1793948400000,"77.53000000","77.55000000","76.85000000","77.46000000","50503.52400000",1793951999999,"3904293.61593000",7212,"25581.74100000","1977895.71575000","0"],[1793952000000,"77.46000000","77.80000000","77.35000000","77.52000000","13541.74600000",1793955599999,"1050388.66837000",3629,"8258.51700000","640667.67529000","0"],[1793955600000,"77.52000000","78.49000000","77.50000000","77.87000000","13882.19800000",1793959199999,"1083462.55830000",4891,"8322.21200000","649519.66605000","0"],[1793959200000,"77.87000000","78.43000000","77.82000000","78.11000000","18527.15500000",1793962799999,"1447992.44868000",6601,"10339.84100000","808222.70410000","0"],[1793962800000,"78.11000000","78.80000000","78.03000000","78.56000000","14955.80900000",1793966399999,"1172960.02015000",5807,"8614.88600000","675657.56316000","0"],[1793966400000,"78.56000000","79.09000000","78.27000000","78.46000000","35662.37800000",1793969999999,"2807314.99111000",8960,"23691.14900000","1865232.00110000","0"],[1793970000000,"78.46000000","78.80000000","77.97000000","78.59000000","16695.30100000",1793973599999,"1309090.96688000",8889,"8197.01100000","642827.97049000","0"],[1793973600000,"78.60000000","79.42000000","77.83000000","78.66000000","26239.90300000",1793977199999,"2063462.89730000",13017,"13052.96900000","1027482.68350000","0"],[1793977200000,"78.66000000","79.16000000","77.45000000","78.34000000","76918.64300000",1793980799999,"6027414.19284000",29773,"41286.34600000","3235026.31211000","0"],[1793980800000,"78.33000000","79.19000000","77.41000000","78.92000000","31455.26400000",1793984399999,"2457136.67174000",14175,"18692.78200000","1460191.19091000","0"],[1793984400000,"78.91000000","79.04000000","77.76000000","78.19000000","19142.27500000",1793987999999,"1500189.92005000",11241,"13032.65600000","1021607.00821000","0"],[1793988000000,"78.19000000","78.65000000","77.84000000","78.30000000","18020.77900000",1793991599999,"1410199.18619000",7746,"10880.52800000","851544.54711000","0"],[1793991600000,"78.30000000","78.52000000","78.07000000","78.46000000","18837.22000000",1793995199999,"1474917.65022000",7037,"10124.01600000","792803.33716000","0"],[1793995200000,"78.47000000","78.76000000","78.09000000","78.24000000","17748.85400000",1793998799999,"1391052.13707000",6398,"10745.09400000","842458.76223000","0"],[1793998800000,"78.23000000","78.68000000","78.12000000","78.65000000","6327.88200000",1794002399999,"496203.54928000",4181,"4655.10400000","365159.65391000","0"],[1794002400000,"78.65000000","78.89000000","78.41000000","78.56000000","7051.11900000",1794005999999,"554417.68582000",3794,"4097.61500000","322207.61511000","0"],[1794006000000,"78.57000000","78.69000000","78.41000000","78.54000000","8455.34800000",1794009599999,"664143.77295000",4469,"4259.89200000","334617.44632000","0"],[1794009600000,"78.55000000","79.19000000","78.53000000","79.04000000","10110.82200000",1794013199999,"796957.91671000",4765,"7552.71300000","595379.52780000","0"],[1794013200000,"79.04000000","79.26000000","78.86000000","79.14000000","8235.33600000",1794016799999,"650993.29686000",4061,"6080.63100000","480673.17322000","0"],[1794016800000,"79.14000000","79.54000000","79.13000000","79.51000000","11814.67300000",1794020399999,"937537.14848000",5783,"7918.05100000","628398.36653000","0"],[1794020400000,"79.51000000","79.66000000","79.19000000","79.51000000","12005.86300000",1794023999999,"954119.34853000",5276,"6045.23800000","480330.61202000","0"],[1794024000000,"79.51000000","79.68000000","79.06000000","79.09000000","10895.47500000",1794027599999,"865348.38887000",4747,"6425.45600000","510515.00104000","0"],[1794027600000,"79.09000000","79.35000000","79.00000000","79.23000000","9183.73200000",1794031199999,"726630.13339000",3957,"5856.79900000","463384.77373000","0"],[1794031200000,"79.24000000","79.50000000","79.10000000","79.16000000","9255.92000000",1794034799999,"734199.40324000",4239,"4746.79700000","376558.93761000","0"],[1794034800000,"79.16000000","79.28000000","78.92000000","79.10000000","11373.99200000",1794038399999,"899978.49669000",4418,"4816.66900000","381200.03163000","0"],[1794038400000,"79.09000000","79.20000000","78.81000000","78.87000000","8395.50900000",1794041999999,"663349.80634000",3387,"5933.40300000","468853.91876000","0"],[1794042000000,"78.87000000","78.99000000","78.31000000","78.42000000","10176.47200000",1794045599999,"799774.38182000",4774,"6059.06800000","476233.51467000","0"],[1794045600000,"78.41000000","78.51000000","78.20000000","78.36000000","12997.22500000",1794049199999,"1018659.60654000",5231,"7992.19800000","626404.84565000","0"],[1794049200000,"78.35000000","78.51000000","78.02000000","78.06000000","7702.38000000",1794052799999,"603120.64215000",3837,"3689.17800000","288914.86871000","0"],[1794052800000,"78.07000000","78.21000000","77.63000000","77.64000000","9980.19200000",1794056399999,"777453.22809000",4962,"5856.29300000","456251.00680000","0"],[1794056400000,"77.64000000","78.07000000","77.46000000","77.95000000","14468.66200000",1794059999999,"1125166.93527000",6150,"9948.53600000","773584.04538000","0"],[1794060000000,"77.95000000","78.05000000","77.72000000","77.85000000","11043.80300000",1794063599999,"859993.77441000",4533,"5836.77500000","454547.55034000","0"],[1794063600000,"77.85000000","77.90000000","77.27000000","77.46000000","18726.63900000",1794067199999,"1453120.96535000",8556,"10067.33600000","781083.98187000","0"],[1794067200000,"77.46000000","77.63000000","77.23000000","77.27000000","12415.80900000",1794070799999,"961568.73855000",6441,"8845.02300000","685081.36239000","0"],[1794070800000,"77.27000000","77.68000000","77.15000000","77.58000000","10587.61100000",1794074399999,"820016.03439000",5908,"7054.90300000","546447.25172000","0"],[1794074400000,"77.58000000","77.96000000","77.55000000","77.81000000","9302.65800000",1794077999999,"723407.92004000",4595,"5702.59300000","443442.01175000","0"],[1794078000000,"77.81000000","77.83000000","77.35000000","77.45000000","8747.72400000",1794081599999,"678813.31812000",4018,"4682.17600000","363337.79951000","0"],[1794081600000,"77.45000000","77.52000000","76.87000000","77.19000000","10450.83900000",1794085199999,"806810.90458000",6131,"6873.57000000","530737.16955000","0"],[1794085200000,"77.18000000","77.28000000","76.84000000","77.10000000","12448.54500000",1794088799999,"958888.32839000",6012,"6787.57100000","522954.60117000","0"],[1794088800000,"77.09000000","77.45000000","76.94000000","77.42000000","6673.05200000",1794092399999,"515442.34885000",3468,"3955.91300000","305604.29982000","0"],[1794092400000,"77.41000000","77.90000000","77.36000000","77.82000000","10039.94600000",1794095999999,"778795.49275000",4515,"6836.05500000","530296.04448000","0"],[1794096000000,"77.82000000","77.86000000","77.56000000","77.71000000","8559.08800000",1794099599999,"664902.79245000",3107,"4203.13900000","326609.91274000","0"],[1794099600000,"77.70000000","77.82000000","77.57000000","77.63000000","7949.01100000",1794103199999,"617632.90569000",3701,"4652.03000000","361493.87931000","0"],[1794103200000,"77.62000000","77.69000000","77.29000000","77.55000000","7251.52800000",1794106799999,"561765.45562000",4141,"4951.38400000","383599.63090000","0"],[1794106800000,"77.55000000","77.87000000","77.37000000","77.52000000","10641.69000000",1794110399999,"825730.65463000",5722,"7370.99600000","572051.02194000","0"],[1794110400000,"77.53000000","77.59000000","77.13000000","77.15000000","8220.10800000",1794113999999,"635752.47730000",3657,"4557.62200000","352558.78475000","0"],[1794114000000,"77.15000000","77.36000000","77.12000000","77.31000000","6988.81100000",1794117599999,"539979.99294000",3839,"4414.70500000","341108.23792000","0"],[1794117600000,"77.32000000","77.53000000","77.15000000","77.16000000","8184.31900000",1794121199999,"632838.62812000",4021,"4228.21800000","326942.72051000","0"],[1794121200000,"77.16000000","77.45000000","77.12000000","77.27000000","8956.50300000",1794124799999,"692192.37057000",4288,"6209.87800000","479956.29790000","0"],[1794124800000,"77.27000000","77.28000000","77.08000000","77.17000000","7571.28000000",1794128399999,"584487.49580000",2960,"4264.33500000","329239.30703000","0"],[1794128400000,"77.17000000","77.54000000","76.71000000","77.20000000","13491.56000000",1794131999999,"1039830.44676000",6160,"7290.92100000","562164.10922000","0"],[1794132000000,"77.19000000","77.24000000","76.91000000","77.06000000","7160.11900000",1794135599999,"551739.72391000",3935,"4784.94100000","368730.97751000","0"],[1794135600000,"77.05000000","77.63000000","77.02000000","77.46000000","12895.51200000",1794139199999,"997925.74228000",5163,"7746.27700000","599465.86281000","0"],[1794139200000,"77.45000000","77.66000000","77.21000000","77.57000000","8853.16000000",1794142799999,"685708.57231000",4069,"5594.93500000","433358.10717000","0"],[1794142800000,"77.57000000","78.16000000","77.46000000","77.56000000","10848.23700000",1794146399999,"844175.30087000",5424,"7186.71200000","559415.57796000","0"],[1794146400000,"77.56000000","77.73000000","77.25000000","77.51000000","8772.34700000",1794149999999,"680087.33115000",4194,"4744.58300000","367849.51958000","0"],[1794150000000,"77.52000000","77.72000000","77.30000000","77.47000000","10956.46100000",1794153599999,"848429.33407000",3853,"5952.80500000","461017.77521000","0"],[1794153600000,"77.47000000","77.61000000","76.83000000","76.99000000","15887.81600000",1794157199999,"1228392.52606000",5425,"8438.11900000","652591.55608000","0"],[1794157200000,"76.98000000","77.03000000","76.46000000","76.79000000","11822.29000000",1794160799999,"906721.65980000",4703,"5471.81700000","419760.82837000","0"],[1794160800000,"76.78000000","77.44000000","76.76000000","77.13000000","10087.42200000",1794164399999,"777483.14748000",5001,"4874.58100000","375823.10210000","0"],[1794164400000,"77.13000000","77.20000000","76.79000000","76.80000000","6528.99700000",1794167999999,"502488.04037000",2826,"3256.40900000","250608.47434000","0"],[1794168000000,"76.79000000","76.87000000","76.31000000","76.39000000","10335.00000000",1794171599999,"791319.72746000",4761,"5929.74600000","454076.47690000","0"],[1794171600000,"76.39000000","76.44000000","73.78000000","74.24000000","97576.80900000",1794175199999,"7326344.59024000",19925,"35086.72400000","2631707.47868000","0"],[1794175200000,"74.24000000","75.20000000","73.95000000","74.60000000","54304.61900000",1794178799999,"4054392.17648000",24612,"28449.80500000","2123588.06090000","0"],[1794178800000,"74.59000000","75.90000000","74.29000000","74.56000000","23502.24400000",1794182399999,"1767169.11141000",8831,"11603.65800000","873042.49151000","0"],[1794182400000,"74.56000000","75.48000000","74.27000000","75.08000000","13961.49700000",1794185999999,"1044543.99926000",7259,"6272.87300000","469539.39129000","0"]]