[[1729814400000,"68198.28","68771.49","65599","66698.33","9327.017644",1729900800000,"630329625.8"],[1729900800000,"66698.33","67450","66443.47","67092.75","5237.054236",1729987200000,"350859471.34"],[1729987200000,"67092.75","68332.03","66917","68021.7","4791.262861",1730073600000,"323815381.75"],[1730073600000,"68021.7","70269.51","67617.99","69962.21","9336.947108",1730160000000,"642298937.31"],[1730160000000,"69962.21","73620.1","69760","72736.41","10834.850677",1730246400000,"777911360.95"],[1730246400000,"72736.41","72953.01","71436.11","72344.74","10310.485678",1730332800000,"744608596.58"],[1730332800000,"72344.74","72700","69685.76","70292.01","8775.197875",1730419200000,"625439437.76"],[1730419200000,"70292.01","71632.83","68821.96","69496.01","11823.372792",1730505600000,"826775109.03"],[1730505600000,"69496.01","69914","69023.16","69374.75","6431.633769",1730592000000,"447196648.8"],[1730592000000,"69374.75","69391.01","67478.73","68776","11287.114447",1730678400000,"772362524.13"],[1730678400000,"68776","69500","66835","67850.01","14800.958162",1730764800000,"1013581022.59"],[1730764800000,"67850.01","70550","67476.63","69372","15980.933596",1730851200000,"1103525180.78"],[1730851200000,"69372","76399.96","69295.92","75571.99","24170.249239",1730937600000,"1788088060.82"],[1730937600000,"75571.99","76836.02","74416.95","75857.9","13867.347724",1731024000000,"1045683903.37"],[1731024000000,"75857.9","77196.3","75566.52","76509.77","8883.195649",1731110400000,"676582812.24"],[1731110400000,"76509.77","76900","75714.66","76683.17","3734.688795",1731196800000,"285513514.4"],[1731196800000,"76683.17","81496.66","76380","80372.02","13206.696907",1731283200000,"1045714729.77"],[1731283200000,"80372.02","89529.4","80216.02","88647.99","14264.195163",1731369600000,"1192957288.1"],[1731369600000,"88647.99","89933.08","85075.99","87952.01","16562.30068838",1731456000000,"1453970539.29"],[1731456000000,"87952.01","93260","86128","90375.2","16627.09098047",1731542400000,"1481061830"],[1731542400000,"90375.2","91789.19","86668.23","87313.93","8577.75209285",1731628800000,"768940661.76"],[1731628800000,"87313.93","91850","87080","91032.08","8571.00044153",1731715200000,"765555015.05"],[1731715200000,"91032.08","91777","90056.17","90558.66","4307.58132464",1731801600000,"392670845.87"],[1731801600000,"90558.66","91449.99","88722","89839.54","5219.58247115",1731888000000,"472391969.76"],[1731888000000,"89839.54","92585.65","89376.91","90464.07","5882.27789557",1731974400000,"533930098.61"],[1731974400000,"90464.07","93904.33","90360.01","92292.02","6534.04485949",1732060800000,"602598470.35"],[1732060800000,"92292.02","94830","91500","94284","6445.941271",1732147200000,"602354185.23"],[1732147200000,"94284","98987","94040","98317.12","7602.61746339",1732233600000,"737104460.98"],[1732233600000,"98317.12","99588.01","97132","98892","4843.68223563",1732320000000,"477129410.04"],[1732320000000,"98892","98908.86","97136","97672.4","3694.46996592",1732406400000,"363049143.64"],[1732406400000,"97672.4","98555","95734.78","97900.01","3244.43903062",1732492800000,"314897728.55"],[1732492800000,"97900.01","98871.8","92611.86","93018.97","7432.21817185",1732579200000,"711151158.83"],[1732579200000,"93018.97","94972.4","90791.13","91965.16","6497.88820608",1732665600000,"604567061.95"],[1732665600000,"91965.16","97208.21","91792.14","95863.12","9496.18018258",1732752000000,"897786666.7"],[1732752000000,"95863.12","96564","94640","95643.97","9872.55541859",1732838400000,"942055465.55"],[1732838400000,"95643.97","98619.99","95364.99","97460.01","8612.00588688",1732924800000,"833560753.69"],[1732924800000,"97460.01","97463.95","96092.01","96407.99","4571.59970941",1733011200000,"442054507.13"],[1733011200000,"96407.99","97836","95693.88","97185.17","9115.36369784",1733097600000,"880650911.04"],[1733097600000,"97185.17","98129.97","94400","95840.61","22795.74963182",1733184000000,"2188019909.54"],[1733184000000,"95840.61","96300","93580","95849.68","19113.94939729",1733270400000,"1822935791.13"],[1733270400000,"95849.68","99000","94587.83","98608","21608.63837278",1733356800000,"2085316261.83"],[1733356800000,"98608","104000","91500","96945.63","30831.4624779",1733443200000,"3110209467.8"],[1733443200000,"96945.63","101892.31","95997.88","99740.84","29304.45317277",1733529600000,"2901020553.73"],[1733529600000,"99740.84","100439.18","98849.51","99831.99","12844.71168307",1733616000000,"1281226110.97"],[1733616000000,"99831.99","101351","98663.98","101109.59","6994.17756237",1733702400000,"697944593.95"],[1733702400000,"101109.59","101215.93","94166.19","97276.62","21292.03267049",1733788800000,"2088515848.24"],[1733788800000,"97276.62","98270","94263.89","96593","25833.0746196",1733875200000,"2499223864.92"],[1733875200000,"96593","101888","95658.37","101119.99","16305.31546053",1733961600000,"1616103187.64"],[1733961600000,"101119.99","102523.99","99311.65","100004.29","21339.05329343",1734048000000,"2151679584.26"],[1734048000000,"100004.29","101893.93","99205","101424.24","11696.60949758",1734134400000,"1175108180.19"],[1734134400000,"101424.24","102650","100609.41","101419.99","15773.73403021",1734220800000,"1600651338.4"],[1734220800000,"101419.99","105236.01","101237.14","104463.99","4203.36649714",1734307200000,"431283950.66"],[1734307200000,"104463.99","107793.07","103333.17","106058.65","13381.17374608",1734393600000,"1411153430"],[1734393600000,"106058.65","108341.65","105327.84","106133.89","16653.72604854",1734480000000,"1778729110.9"],[1734480000000,"106133.89","106515.87","100000.99","100204.02","15347.53110941",1734566400000,"1596110993.53"],[1734566400000,"100204.02","102800.01","95700.01","97461.87","18644.12987284",1734652800000,"1859727416.27"],[1734652800000,"97461.87","98233","92280.1","97805.43","18965.90240265",1734739200000,"1823614681.58"],[1734739200000,"97805.43","99540.61","96398.39","97292","14201.71573326",1734825600000,"1387013376.71"],[1734825600000,"97292","97448.08","94250.35","95186.27","6848.41133564",1734912000000,"661433113.03"],[1734912000000,"95186.27","96538.86","92520.01","94881.47","16864.59965174",1734998400000,"1596800727.77"],[1734998400000,"94881.47","99486.08","93569.03","98663.58","12074.86103253",1735084800000,"1160294580.05"],[1735084800000,"98663.58","99568.98","97632.02","99429.6","8840.29223619",1735171200000,"870086297.35"],[1735171200000,"99429.6","99963.7","95199.14","95791.6","7691.45291206",1735257600000,"740629965.69"],[1735257600000,"95791.6","97521.58","93503","94299.02","10957.49859362",1735344000000,"1049927793.63"],[1735344000000,"94299.02","95724.49","94135.66","95300.01","5503.79013591",1735430400000,"521523106.77"],[1735430400000,"95300.01","95339.99","93015.99","93738.2","5099.10492712",1735516800000,"481429857.92"],[1735516800000,"93738.2","95024.5","91532.58","92792.04","17570.99719338",1735603200000,"1639454902.81"],[1735603200000,"92792.04","96249.99","92033.73","93576.01","13200.77973745",1735689600000,"1240728721.38"],[1735689600000,"93576.01","95151.02","92900","94591.79","6806.06116436",1735776000000,"639831446.13"],[1735776000000,"94591.79","97839.5","94392","96984.79","8077.9849039",1735862400000,"777182421.33"],[1735862400000,"96984.79","98976.91","96100.01","98174.18","6908.9163942",1735948800000,"672272612.46"],[1735948800000,"98174.18","98777.83","97514.79","98220.51","3395.10212414",1736035200000,"332818695.08"],[1736035200000,"98220.51","98836.85","97276.8","98363.61","2386.10447707",1736121600000,"234017467.33"],[1736121600000,"98363.61","102477.11","97920","102235.6","11298.23425593",1736208000000,"1136060390.06"],[1736208000000,"102235.6","102702.85","96181.98","96954.6","12866.68245838",1736294400000,"1277858723.26"],[1736294400000,"96954.6","97268.65","92550","95068.15","18605.09124837",1736380800000,"1776696901.58"],[1736380800000,"95068.15","95382.32","91213.2","92552.49","15319.08138683",1736467200000,"1429697498.22"],[1736467200000,"92552.49","95813.6","92225","94726.1","11124.23566684",1736553600000,"1045184403.1"],[1736553600000,"94726.1","95044","93837.72","94599.99","3057.60701206",1736640000000,"288738898.67"],[1736640000000,"94599.99","95450.1","93711.19","94545.06","3377.41866203",1736726400000,"319376092.14"],[1736726400000,"94545.06","95931.43","89300","94536.1","7525.13792474",1736812800000,"699244273.56"],[1736812800000,"94536.1","97371","94347.18","96560.86","4855.55921053",1736899200000,"465502923.84"],[1736899200000,"96560.86","100681.92","96500","100497.35","1856.4273841",1736985600000,"181837293.68"],[1736985600000,"100497.35","100862.07","97341.06","99987.29","4241.48968257",1737072000000,"421195513.81"],[1737072000000,"99987.29","105851.16","99950.77","104077.47","11683.57717492",1737158400000,"1206074108.86"],[1737158400000,"104077.47","104988.88","102277.64","104556.22","7130.27022365",1737244800000,"739083651"],[1737244800000,"104556.22","106422.42","99654.09","101311.29","14212.62391982",1737331200000,"1475810285.12"],[1737331200000,"101311.29","109568.87","99550","102260","26053.69911231",1737417600000,"2733729802.74"],[1737417600000,"102260","107234.94","100163","106143.82","18976.7297308",1737504000000,"1976982518.3"],[1737504000000,"106143.82","106394.46","103345.89","103706.66","17934.41622319",1737590400000,"1880948783.62"],[1737590400000,"103706.66","106850","101262.29","103910.34","27920.36318316",1737676800000,"2894647548.16"],[1737676800000,"103910.34","107119.99","102750","104871.16","16493.32366928",1737763200000,"1733412575.19"],[1737763200000,"104871.16","105286.51","104107.57","104746.86","7094.85989784",1737849600000,"742748683.95"],[1737849600000,"104746.86","105496.92","102520.44","102620","3637.47840763",1737936000000,"380458705.43"],[1737936000000,"102620","103260","97780","102082.83","15430.47395762",1738022400000,"1548458414.3"],[1738022400000,"102082.83","103793.71","100272.68","101335.51","8593.76059271",1738108800000,"879619984.4"],[1738108800000,"101335.51","104782.65","101328.01","103733.24","9528.87199511",1738195200000,"979179995.42"],[1738195200000,"103733.24","106453.2","103297.24","104722.95","6447.80170837",1738281600000,"677892235.27"],[1738281600000,"104722.95","106008.6","101560.64","102429.55","9519.17330706",1738368000000,"988907850.84"],[1738368000000,"102429.55","102783.7","100280.3","100635.65","6018.79596932",1738454400000,"612598550.37"],[1738454400000,"100635.65","101456.6","96150.01","97700.59","14718.16115019",1738540800000,"1450841444.85"],[1738540800000,"97700.59","102475.37","91245.56","101328.51","30530.62155509",1738627200000,"2944813597.5"],[1738627200000,"101328.51","101708.6","96150.02","97754.67","17959.31671219",1738713600000,"1780413438.06"],[1738713600000,"97754.67","99133.06","96155","96612.44","11144.15764069",1738800000000,"1088563315.59"],[1738800000000,"96612.44","99120","95676.64","96554.35","7931.88950141",1738886400000,"772902742.87"],[1738886400000,"96554.35","100137.98","95629.23","96506.79","9313.97989588",1738972800000,"909521742.6"],[1738972800000,"96506.79","96880","95630","96444.74","4115.96082139",1739059200000,"396357195.15"],[1739059200000,"96444.74","97323.09","94713","96463.49","4855.53203912",1739145600000,"467988469.13"],[1739145600000,"96463.49","98344.96","95256.1","97430.82","6679.21330938",1739232000000,"649258973.84"],[1739232000000,"97430.82","98478.41","94876.88","95778.2","6108.58949178",1739318400000,"592625283.99"],[1739318400000,"95778.2","98119.87","94088.42","97869.99","8446.54978023",1739404800000,"812434913.23"],[1739404800000,"97869.99","98082.46","95225.01","96608.13","6404.10847832",1739491200000,"616458676.11"],[1739491200000,"96608.13","98825.99","96266.24","97500.48","5774.13009438",1739577600000,"561483639.14"],[1739577600000,"97500.48","97972.26","97223.58","97569.67","3064.52290219",1739664000000,"299078333.63"],[1739664000000,"97569.67","97704.47","96046.18","96118.12","2955.20071164",1739750400000,"286876893.02"],[1739750400000,"96118.12","97046.05","95208","95780","5232.0053314",1739836800000,"503018828.54"],[1739836800000,"95780","96750.3","93388.09","95671.75","5366.05759673",1739923200000,"510965616.24"],[1739923200000,"95671.75","96889.74","95029.99","96644.36","4652.27523954",1740009600000,"446140222.78"],[1740009600000,"96644.36","98711.36","96415.09","98305","5235.45570644",1740096000000,"510659356.25"],[1740096000000,"98305","99475","94882.01","96181.98","7414.98438287",1740182400000,"724151574.39"],[1740182400000,"96181.98","96980","95771.44","96551","2823.04914981",1740268800000,"272353186.35"],[1740268800000,"96551","96650","95240.7","96258","1759.54274023",1740355200000,"168961766"],[1740355200000,"96258","96500","91349.26","91552.88","8270.68895461",1740441600000,"782358964.09"],[1740441600000,"91552.88","92539.13","86051.02","88680.39","21650.0659968",1740528000000,"1931381617.69"],[1740528000000,"88680.39","89414.14","82264.04","84250.08","11361.8863808",1740614400000,"979612249.99"],[1740614400000,"84250.08","87078.46","82718.16","84708.57","15527.91008948",1740700800000,"1323933935.83"],[1740700800000,"84708.57","85102.13","78276.82","84349.94","19242.75407422",1740787200000,"1569756760.86"],[1740787200000,"84349.94","86558","83824.78","86064.54","7703.21497884",1740873600000,"655333395.44"],[1740873600000,"86064.54","94999.99","85050.6","94269.99","8135.06533129",1740960000000,"734234469.92"],[1740960000000,"94269.99","94416.47","85117.72","86218.11","17414.11612758",1741046400000,"1570826430"],[1741046400000,"86218.11","88967.51","81516.98","87281.97","17894.55463807",1741132800000,"1516344401.98"],[1741132800000,"87281.97","90990.33","86350","90606.01","9565.24059392",1741219200000,"847934778.17"],[1741219200000,"90606.01","92810.63","87836.02","89931.88","7460.18813686",1741305600000,"675597454.16"],[1741305600000,"89931.88","91269.99","84686","86801.74","9376.21666452",1741392000000,"825621052.26"],[1741392000000,"86801.74","86897.25","85240","86222.45","3004.52507691",1741478400000,"258999767.68"],[1741478400000,"86222.45","86500","80000.03","80734.29","5172.07070062",1741564800000,"431678228.23"],[1741564800000,"80734.29","84053.26","77459.94","78591.22","11934.26007843",1741651200000,"961907362.49"],[1741651200000,"78591.22","83617.39","76621.94","82933","6999.89864281",1741737600000,"561372361.47"],[1741737600000,"82933","84500","80609.53","83680.12","5861.63409319",1741824000000,"483707296.06"],[1741824000000,"83680.12","84336.35","79943.39","81115.77","3396.08393133",1741910400000,"278989016.08"],[1741910400000,"81115.77","85309.71","80819.96","83983.2","2994.87601273",1741996800000,"250176025.45"],[1741996800000,"83983.2","84676.28","83620.31","84338.44","1672.68936257",1742083200000,"140824548.9"],[1742083200000,"84338.44","85115","81987.79","82574.52","1136.92891727",1742169600000,"94850353.66"],[1742169600000,"82574.52","84750","82462","84010.02","1317.37985524",1742256000000,"109985789.61"],[1742256000000,"84010.02","84021.74","81150.28","82715.04","2415.75709543",1742342400000,"198697812.67"],[1742342400000,"82715.04","87000","82547.16","86845.93","3412.24040267",1742428800000,"287223992.64"],[1742428800000,"86845.93","87445","83655.23","84223.38","6168.24390265",1742515200000,"527352670.18"],[1742515200000,"84223.38","84850.31","83175.25","84088.79","1511.86492117",1742601600000,"127143535.63"],[1742601600000,"84088.79","84539.17","83660","83840.59","803.27510255",1742688000000,"67620396.2"],[1742688000000,"83840.59","86129.64","83809.75","86082.49","656.42902673",1742774400000,"55642683.77"],[1742774400000,"86082.49","88765.44","85519.09","87498.16","1990.04973028",1742860800000,"174218710.78"],[1742860800000,"87498.16","88535.22","86310","87392.87","1562.6376092",1742947200000,"136613432.32"],[1742947200000,"87392.87","88275","85860","86909.18","1242.75168796",1743033600000,"108510736.26"],[1743033600000,"86909.18","87755.02","85810.08","87232.01","1393.26789752",1743120000000,"121372222.08"],[1743120000000,"87232.01","87515.67","83584.99","84424.37","5459.88883023",1743206400000,"462924342.05"],[1743206400000,"84424.37","84624.72","81644.8","82648.53","937.56897556",1743292800000,"78004274.77"],[1743292800000,"82648.53","83534.64","81565.17","82379.99","687.28363608",1743379200000,"56902934.23"],[1743379200000,"82379.99","83921.02","81278.96","82550.01","2207.58807192",1743465600000,"182080643.73"],[1743465600000,"82550.01","85559.14","82432.74","85154.39","2440.33061151",1743552000000,"205449700.16"],[1743552000000,"85154.39","88499","82325.69","82516.28","2170.69230048",1743638400000,"184911466.61"],[1743638400000,"82516.28","83953.46","81211.38","83210.33","2952.98803835",1743724800000,"243873039.42"],[1743724800000,"83210.33","84719.99","81659.73","83889.87","2165.50415962",1743811200000,"180404186.91"],[1743811200000,"83889.87","84266","82380.81","83537.99","1296.19011153",1743897600000,"107958531.49"],[1743897600000,"83537.99","83779.5","77153.83","78424.5","2067.77443176",1743984000000,"166568511.19"],[1743984000000,"78424.5","81222","74508.01","79163.23","6637.13684419",1744070400000,"513127915.29"],[1744070400000,"79163.23","80866","76239.89","76322.41","3858.16665004",1744156800000,"303057882.87"],[1744156800000,"76322.41","83587.99","74620.01","82615.21","6643.05302122",1744243200000,"526782771.08"],[1744243200000,"82615.21","82745.17","78464.35","79607.3","3689.83174134",1744329600000,"298604619.76"],[1744329600000,"79607.3","84300","78969.58","83423.83","3714.2187406",1744416000000,"305108211.12"],[1744416000000,"83423.83","85903.73","82792.95","85276.9","1738.10515602",1744502400000,"146201924.91"],[1744502400000,"85276.9","86099.95","83038.77","83759.99","1442.27762773",1744588800000,"121880869.42"],[1744588800000,"83759.99","85799.99","83680","84591.58","1678.37505972",1744675200000,"142233989.52"],[1744675200000,"84591.58","86485","83600.01","83643.99","2283.77010617",1744761600000,"194482134.19"],[1744761600000,"83643.99","85481.15","83111.64","84030.37","1470.89564985",1744848000000,"123569317.69"],[1744848000000,"84030.37","85470","83742","84947.91","1675.13931599",1744934400000,"141783968.67"],[1744934400000,"84947.91","85124.8","84303.96","84474.69","855.62837828",1745020800000,"72427394.12"],[1745020800000,"84474.69","85671.07","84364.45","85077","730.19690532",1745107200000,"62182237.75"],[1745107200000,"85077","85320.76","83950","85179.25","694.81638652",1745193600000,"58837906.53"],[1745193600000,"85179.25","88466","85144.76","87516.23","6657.02470232",1745280000000,"582155870.58"],[1745280000000,"87516.23","93875","87076.03","93443","6841.12560041",1745366400000,"617098470"],[1745366400000,"93443","94620","91935.45","93691.07","3844.54783401",1745452800000,"359135512.13"],[1745452800000,"93691.07","94005","91660","93980.47","5494.78269627",1745539200000,"509694722.25"],[1745539200000,"93980.47","95750","92855.96","94638.67","4970.84366696",1745625600000,"469595979.02"],[1745625600000,"94638.67","95199","93870.69","94628","2202.7298677",1745712000000,"208142117.49"],[1745712000000,"94628","95355.87","93619.36","93749.29","1298.89279562",1745798400000,"122427276.96"],[1745798400000,"93749.29","95621","92800.01","95011.17","6541.68979752",1745884800000,"617080180.62"],[1745884800000,"95011.17","95459.06","93742.54","94256.82","5321.84008161",1745971200000,"504396743.14"],[1745971200000,"94256.82","95228.45","92915.98","94172","3565.93928992",1746057600000,"336266665.7"],[1746057600000,"94172","97421","94130.43","96489.9","4304.36055313",1746144000000,"413508688.37"],[1746144000000,"96489.9","97895.66","96350","96887.13","2386.2918647",1746230400000,"231483648.32"],[1746230400000,"96887.13","96922.83","95758.03","95856.41","1654.09722676",1746316800000,"159208508.26"],[1746316800000,"95856.41","96304.48","94151.38","94277.61","2051.63075365",1746403200000,"195999951.63"],[1746403200000,"94277.61","95199","93514.09","94733.68","3067.21225036",1746489600000,"289379158.7"],[1746489600000,"94733.68","96919.54","93379.08","96829.63","3479.55693566",1746576000000,"329151544.65"],[1746576000000,"96829.63","97730","95791.44","97030.49","3809.95766507",1746662400000,"368949289.7"],[1746662400000,"97030.49","104141.44","96876.29","103261.6","6557.59382934",1746748800000,"657276796.5"],[1746748800000,"103261.6","104361.3","102323.99","102972","4115.53390806",1746835200000,"424409488.01"],[1746835200000,"102972","104984.57","102818.76","104809.53","1885.52871905",1746921600000,"195264776.03"],[1746921600000,"104809.53","104971.99","103345.06","104118","2077.1284775",1747008000000,"216394287.06"],[1747008000000,"104118","105747.59","100735.22","102791.31","6078.87599926",1747094400000,"628258870.73"],[1747094400000,"102791.31","104976.25","101434.22","104103.73","8303.47520151",1747180800000,"857920377.2"],[1747180800000,"104103.73","104356.93","102602.05","103507.82","5346.85758495",1747267200000,"554043608.59"],[1747267200000,"103507.82","104192.63","101388","103763.7","5158.2631337",1747353600000,"529745155.61"],[1747353600000,"103763.7","104550.32","103100.65","103463.9","4590.90545586",1747440000000,"476670100.87"],[1747440000000,"103463.9","103709.85","102613.01","103126.64","5497.18824368",1747526400000,"566938464.61"],[1747526400000,"103126.64","106659.94","103105.09","106454.26","5477.65389448",1747612800000,"574051199.44"],[1747612800000,"106454.26","107108.06","102001","105573.74","8857.80798066",1747699200000,"922791555.11"],[1747699200000,"105573.74","107319.78","104184.72","106849.99","7013.80072754",1747785600000,"741924740.27"],[1747785600000,"106849.99","110778.66","106100.01","109643.99","10641.90445319",1747872000000,"1147430002.64"],[1747872000000,"109643.99","111979.69","109191.4","111696.21","5153.51148837",1747958400000,"571670629.4"],[1747958400000,"111696.21","111799.99","106800","107318.3","4698.1909309",1748044800000,"514038764.29"],[1748044800000,"107318.3","109506.03","106875.42","107761.9","3922.61258364",1748131200000,"425659547.47"],[1748131200000,"107761.9","109299.99","106601.97","109004.19","3694.52990786",1748217600000,"397231518.83"],[1748217600000,"109004.19","110422.22","108670.58","109434.79","2517.70336987",1748304000000,"275900765.87"],[1748304000000,"109434.79","110718","107518.01","108938.16","4394.46998767",1748390400000,"481174388.17"],[1748390400000,"108938.16","109284.7","106790.74","107781.78","4179.51160196",1748476800000,"451619696.22"],[1748476800000,"107781.78","108891.91","105346","105589.74","3884.76410541",1748563200000,"417388689.09"],[1748563200000,"105589.74","106313.12","103621","103985.47","5599.16294765",1748649600000,"588782121.94"],[1748649600000,"103985.47","104900","103074.94","104591.88","3083.05394309",1748736000000,"320286868.53"],[1748736000000,"104591.88","105866.9","103752.49","105642.92","2141.2670875",1748822400000,"224360184.08"],[1748822400000,"105642.92","105935.63","103660","105857.99","4095.84228862",1748908800000,"428987848.91"],[1748908800000,"105857.99","106793.41","104872.48","105376.9","3961.16376538",1748995200000,"418727957.35"],[1748995200000,"105376.9","105999.99","104182.81","104696.86","3255.93374528",1749081600000,"342697027.3"],[1749081600000,"104696.86","105909.71","100382.17","101508.68","5858.08455546",1749168000000,"604694621.12"],[1749168000000,"101508.68","105332.99","101095.8","104288.43","3590.88926614",1749254400000,"371535035.43"],[1749254400000,"104288.43","105900","103875.07","105552.15","2660.0179544",1749340800000,"280048310.3"],[1749340800000,"105552.15","106487.75","104990","105734.05","3054.42938004",1749427200000,"322865677.86"],[1749427200000,"105734.05","110516.72","105318.37","110263.02","6412.60270046",1749513600000,"690447768.03"],[1749513600000,"110263.02","110395.44","108335.22","110274.4","6320.84701701",1749600000000,"691309065.6"],[1749600000000,"110274.4","110392","108064","108645.12","4291.20437435",1749686400000,"469589210.96"],[1749686400000,"108645.12","108813.55","105671.71","105671.73","5389.28603579",1749772800000,"578840505.03"],[1749772800000,"105671.73","106179.52","102664.44","106068","6475.7153317",1749859200000,"676841837.22"],[1749859200000,"106068","106244.03","104300","105414.63","3007.63835167",1749945600000,"316411166.18"],[1749945600000,"105414.63","106128.57","104494.53","105594.01","2575.26494286",1750032000000,"271240793.82"],[1750032000000,"105594.01","108950","104980.37","106794.53","5212.39637594",1750118400000,"558104189.82"],[1750118400000,"106794.53","107771.33","103371.02","104551.16","5860.62503202",1750204800000,"617343766.46"],[1750204800000,"104551.16","105550.27","103500.17","104886.78","5926.87531956",1750291200000,"620166498.8"],[1750291200000,"104886.78","105226.16","103929.27","104658.58","2824.59152288",1750377600000,"295656778.47"],[1750377600000,"104658.58","106523.96","102350","103297.99","4576.96880687",1750464000000,"478323892"],[1750464000000,"103297.99","103982.64","100879.99","102119.99","3354.08399339",1750550400000,"345036778.86"],[1750550400000,"102119.99","103387","98200.01","100963.87","7561.77792371",1750636800000,"761947500.46"],[1750636800000,"100963.87","106060.94","99630.02","105333.94","7140.83751757",1750723200000,"731663296.09"],[1750723200000,"105333.94","106288.01","104625.01","106082.99","4326.26893156",1750809600000,"455721060.37"],[1750809600000,"106082.99","108133.39","105808.03","107340.58","5050.5045794",1750896000000,"541047611.58"],[1750896000000,"107340.58","108272.45","106565.31","106947.06","3232.83621263",1750982400000,"347389286.23"],[1750982400000,"106947.06","107735.34","106369","107041.36","4290.33148805",1751068800000,"458881324.05"],[1751068800000,"107041.36","107558.79","106811.5","107296.78","1368.74930621",1751155200000,"146801996.91"],[1751155200000,"107296.78","108528.5","107172.52","108356.92","2499.4845726",1751241600000,"269458839.49"],[1751241600000,"108356.92","108783.91","106733.33","107146.51","3278.38555742",1751328000000,"353138475.98"],[1751328000000,"107146.51","107539.99","105250.87","105681.13","3274.65659616",1751414400000,"348417024.51"],[1751414400000,"105681.13","109730","105104.78","108849.59","6005.94888288",1751500800000,"650363609.09"],[1751500800000,"108849.59","110506.68","108530.4","109584.78","4047.13770065",1751587200000,"443254278.09"],[1751587200000,"109584.78","109767.59","107250","107984.24","4106.17590806",1751673600000,"444310449.6"],[1751673600000,"107984.24","108408.77","107756.31","108198.11","1014.87977506",1751760000000,"109693540.53"],[1751760000000,"108198.11","109700","107800.01","109203.85","1834.46944823",1751846400000,"199309413.63"],[1751846400000,"109203.85","109700","107513.2","108262.95","3021.58241898",1751932800000,"328267177.3"],[1751932800000,"108262.95","109216.56","107440","108922.98","1933.50943529",1752019200000,"209881881.26"],[1752019200000,"108922.98","111999.79","108324.53","111234.12","5077.19799567",1752105600000,"558151248.79"],[1752105600000,"111234.12","116800","110511.01","116010.01","4696.7411266",1752192000000,"531403412.82"],[1752192000000,"116010.01","118865.17","115222.22","117527.66","5579.58153568",1752278400000,"655253985.95"],[1752278400000,"117527.66","118200","116900.05","117420","1464.66962246",1752364800000,"172192468.36"],[1752364800000,"117420","119469.6","117224.79","119086.64","2881.43211298",1752451200000,"341347921.62"],[1752451200000,"119086.64","123217.99","118905.18","119841.17","4267.48522984",1752537600000,"515869382.21"],[1752537600000,"119841.17","119940.83","115736.92","117758.08","7478.28354593",1752624000000,"877418056.21"],[1752624000000,"117758.08","120025.17","117017.29","118630.43","5422.84469",1752710400000,"644404423.12"],[1752710400000,"118630.43","120954.5","117453.57","119177.55","4060.5987268",1752796800000,"481683012.7"],[1752796800000,"119177.55","120809.84","116812.76","117924.84","3182.46073628",1752883200000,"378353165.73"],[1752883200000,"117924.84","118499","117277.34","117840.01","1159.45929368",1752969600000,"136895389.32"],[1752969600000,"117840.01","118856.87","116467.02","117265.11","3822.83119883",1753056000000,"451152874.2"],[1753056000000,"117265.11","119642.85","116515","117380.37","3876.57140913",1753142400000,"458427472.44"],[1753142400000,"117380.37","120247.8","116128.01","119954.42","4335.6984928",1753228800000,"514640289.01"],[1753228800000,"119954.42","120089.99","117300.98","118755.99","3182.59000772",1753315200000,"377142535.3"],[1753315200000,"118755.99","119450","117104.82","118319.99","3610.81510538",1753401600000,"427559175.02"],[1753401600000,"118319.99","118451.57","114723.16","117614.3","7747.7220027",1753488000000,"899469485.92"],[1753488000000,"117614.3","118297.33","117138.38","117919.99","1809.79865589",1753574400000,"213101603.06"],[1753574400000,"117919.99","119766.65","117825.5","119415.55","2189.30898064",1753660800000,"259950664.36"],[1753660800000,"119415.55","119800","117427.48","118062.31","3262.8359779",1753747200000,"387115500.52"],[1753747200000,"118062.31","119272.73","116963","117950.75","3305.74130497",1753833600000,"390741419.07"],[1753833600000,"117950.75","118792","115796.34","117840.29","2936.63725672",1753920000000,"345657612.69"],[1753920000000,"117840.29","118922.44","115500.58","115764.46","4626.84394996",1754006400000,"544369585.16"],[1754006400000,"115764.46","116053.16","112723.54","113298.82","7155.85639157",1754092800000,"821619457.57"],[1754092800000,"113298.82","114057.57","112002.11","112546.17","3088.89286263",1754179200000,"349951426.17"],[1754179200000,"112546.17","114782.07","111951.01","114207.74","1488.82530279",1754265600000,"169278819.69"],[1754265600000,"114207.74","115718.9","114106.55","115054.06","2476.67449604",1754352000000,"284460932.36"],[1754352000000,"115054.06","115120.31","112657","114129.58","2594.3964625",1754438400000,"295660202.03"],[1754438400000,"114129.58","115715.57","113354.24","114991.68","2551.02501007",1754524800000,"291865991.96"],[1754524800000,"114991.68","117619.83","114259.38","117470.86","3546.38272023",1754611200000,"411709608.65"],[1754611200000,"117470.86","117628.84","115890","116669.1","3020.41782734",1754697600000,"352463507.04"],[1754697600000,"116669.1","117935.2","116334.44","116456.42","2739.42116547",1754784000000,"320124128.82"],[1754784000000,"116456.42","119305.14","116454.81","119288.3","3212.75919023",1754870400000,"380238945.98"],[1754870400000,"119288.3","122328","118118","118688.61","7369.66424636",1754956800000,"889068238.42"],[1754956800000,"118688.61","120318.42","118208.37","120128.1","5307.16298281",1755043200000,"632575077.22"],[1755043200000,"120128.1","123663.95","118933.43","123304.65","4549.38045712",1755129600000,"549374939.67"],[1755129600000,"123304.65","124467.78","117185","118296.05","8534.64452757",1755216000000,"1023305050.35"],[1755216000000,"118296.05","119212.93","116802.45","117341.18","3110.63884577",1755302400000,"367979870.96"],[1755302400000,"117341.18","117894.4","117147.06","117382.15","1212.16381814",1755388800000,"142525156.47"],[1755388800000,"117382.15","118573.89","117175.78","117407.79","1043.95920607",1755475200000,"123126609.68"],[1755475200000,"117407.79","117549.46","114645.87","116228.93","3978.8623945",1755561600000,"460346113.75"],[1755561600000,"116228.93","116729.43","112728.9","112870.35","4152.08854665",1755648000000,"475174451.23"],[1755648000000,"112870.35","114611.39","112381.5","114270.41","4979.87882212",1755734400000,"566019912.17"],[1755734400000,"114270.41","114817.16","112019.54","112496.39","3025.80373687",1755820800000,"342294974.47"],[1755820800000,"112496.39","117424.46","111690.23","116933.26","6558.50895092",1755907200000,"753721031.31"],[1755907200000,"116933.26","117026.03","114555.68","115432.36","3756.83596738",1755993600000,"434196012.79"],[1755993600000,"115432.36","115663.28","110832","113490.22","4150.82446891",1756080000000,"473383005.28"],[1756080000000,"113490.22","113659.96","109264.77","110104.59","7522.19034875",1756166400000,"838881102.11"],[1756166400000,"110104.59","112374.19","108700.01","111766.52","6708.96685924",1756252800000,"740117020.27"],[1756252800000,"111766.52","112618.52","110356.69","111261.98","2800.95454178",1756339200000,"312291123.39"],[1756339200000,"111261.98","113477","110864.29","112556.7","5116.68919001",1756425600000,"576544984.44"],[1756425600000,"112556.7","112627.38","107490","108379.15","9359.84581797",1756512000000,"1026337882.38"],[1756512000000,"108379.15","108915.98","107356","108816.17","5488.87152916",1756598400000,"595001889.84"],[1756598400000,"108816.17","109485.1","108090","108255.51","4720.48586861",1756684800000,"513220206.75"],[1756684800000,"108255.51","109899.26","107248.55","109227.33","7798.07162683",1756771200000,"846717924.58"],[1756771200000,"109227.33","111760","108385.09","111244.96","10118.67459561",1756857600000,"1117402632.21"],[1756857600000,"111244.96","112562.36","110537.34","111710.9","6952.1206878",1756944000000,"775560857.54"],[1756944000000,"111710.9","112186.45","109346","110721.22","7038.53304164",1757030400000,"777992369.14"],[1757030400000,"110721.22","113375.55","110224.27","110664.26","10007.60586242",1757116800000,"1118328922.03"],[1757116800000,"110664.26","111308.9","109990.98","110177.95","2960.9231414",1757203200000,"327413744.04"],[1757203200000,"110177.95","111588.85","110170.75","111130.57","3597.0651861",1757289600000,"399055416.18"],[1757289600000,"111130.57","112913.34","110620.03","112057.21","10106.501289",1757376000000,"1131160681.74"],[1757376000000,"112057.21","113287.13","110776.46","111547.36","12400.24169414",1757462400000,"1387937695.23"],[1757462400000,"111547.36","114303.26","110927.71","113956.97","11117.05110875",1757548800000,"1254303900.59"],[1757548800000,"113956.97","115480.42","113430","115475.27","8656.57743675",1757635200000,"988923845.33"],[1757635200000,"115475.27","116655.39","114751.03","116027.72","9781.81516192",1757721600000,"1131166494.62"],[1757721600000,"116027.72","116289.62","115131.4","115910.21","5035.26944685",1757808000000,"583169213.08"],[1757808000000,"115910.21","116157.8","115129.89","115277.83","4483.47652685",1757894400000,"518437536.98"],[1757894400000,"115277.83","116749.31","114400","115340.65","9450.31029057",1757980800000,"1089126228.25"],[1757980800000,"115340.65","116956.85","114785","116778.96","7811.19136103",1758067200000,"904810801.78"],[1758067200000,"116778.96","117275.22","114750","116437.25","10227.07075911",1758153600000,"1188167941.45"],[1758153600000,"116437.25","117891.67","116088.81","117074.71","7506.43896994",1758240000000,"880548338.8"],[1758240000000,"117074.71","117455.09","115094.86","115630.75","5778.17217443",1758326400000,"671989551.47"],[1758326400000,"115630.75","116112.04","115408.58","115684.61","2862.79948732",1758412800000,"331435901.89"],[1758412800000,"115684.61","115815.69","115190.24","115231.46","2761.48716754",1758499200000,"319083699.96"],[1758499200000,"115231.46","115379.58","111865.19","112649.95","11831.56065932",1758585600000,"1337369204.13"],[1758585600000,"112649.95","113288.47","111449.83","111989.15","7385.17854084",1758672000000,"830833200.1"],[1758672000000,"111989.15","113936.36","111052.53","113296.28","7876.61541523",1758758400000,"888211446.82"],[1758758400000,"113296.28","113499.42","108639.36","108990.87","12690.35140701",1758844800000,"1408865848.97"],[1758844800000,"108990.87","110288.97","108627.14","109644.56","8527.97686662",1758931200000,"932343948.03"],[1758931200000,"109644.56","109734.82","109053.49","109635.16","3312.53451828",1759017600000,"362408908.07"],[1759017600000,"109635.16","112339.6","109193.73","112161.25","4585.23215333",1759104000000,"505971596.63"],[1759104000000,"112161.25","114395.69","111550.8","114302.47","10499.71110424",1759190400000,"1186092169.87"],[1759190400000,"114302.47","114781.56","112650.03","114043.89","9911.30246461",1759276800000,"1127023984.31"],[1759276800000,"114043.89","118640.58","113958.68","118588.3","12224.80195142",1759363200000,"1422195958.57"],[1759363200000,"118588.3","121018.43","118267.54","120516.49","10182.81664474",1759449600000,"1216340284.52"],[1759449600000,"120516.49","123884.89","119240.21","122213.24","13445.01896669",1759536000000,"1632414314.72"],[1759536000000,"122213.24","122792.07","121523.12","122379.95","4539.30246499",1759622400000,"554261904.93"],[1759622400000,"122379.95","125693.99","122129.99","123464.93","11129.24216793",1759708800000,"1377831667.42"],[1759708800000,"123464.93","126192.94","123099.53","124640.17","10747.56981239",1759795200000,"1338953831.27"],[1759795200000,"124640.17","125117.77","120581.87","121325.99","12854.37147762",1759881600000,"1578905279.59"],[1759881600000,"121325.99","124150","121063.93","123315.37","10191.38201395",1759968000000,"1248839789.15"],[1759968000000,"123315.37","123750.56","119661.99","121650.23","10349.53285168",1760054400000,"1257531857.14"],[1760054400000,"121650.23","122508.41","102500","112768.25","32689.0697119",1760140800000,"3791117177.32"],[1760140800000,"112768.25","113311.94","109568.18","110633.34","23928.06409236",1760227200000,"2674302966.37"],[1760227200000,"110633.34","115750","109561","114960.12","19046.08532622",1760313600000,"2148417400.51"],[1760313600000,"114960.12","115928.35","113640.38","115156.63","11631.86358543",1760400000000,"1336543473.04"],[1760400000000,"115156.63","115401.55","109875.69","113038.92","17675.22718109",1760486400000,"1984188581.34"],[1760486400000,"113038.92","113616.4","110164.25","110759.03","13652.75658941",1760572800000,"1525364722.36"],[1760572800000,"110759.03","111974.27","107435.81","108194.37","15318.11199598",1760659200000,"1683760390.17"],[1760659200000,"108194.37","109231.53","103524","106428.7","18978.4525376",1760745600000,"2013235727.55"],[1760745600000,"106428.7","107495.52","106320.25","107180","4059.76594441",1760832000000,"433971771"],[1760832000000,"107180","109453.67","106107.23","108641.46","7141.97187359",1760918400000,"770815288.95"],[1760918400000,"108641.46","111700","107404.94","110532.08","8683.54439452",1761004800000,"958655055.82"],[1761004800000,"110532.08","113999.99","107478.29","108300.91","22982.06384034",1761091200000,"2547197321.03"],[1761091200000,"108300.91","109169.97","106713.6","107567.39","17376.72238298",1761177600000,"1877222024.75"],[1761177600000,"107567.39","111294.59","107500","110078.18","11371.48718114",1761264000000,"1245184287.24"],[1761264000000,"110078.18","112112","109700.74","111004.89","9746.56163277",1761350400000,"1079636694.12"],[1761350400000,"111004.89","111927.2","110669.79","111646.28","4900.81151375",1761436800000,"546208248.62"],[1761436800000,"111646.28","115445.22","111260.45","114559.41","8781.47999458",1761523200000,"994355266.73"],[1761523200000,"114559.41","116399.99","113847.37","114107.64","12477.82980346",1761609600000,"1437161617.27"],[1761609600000,"114107.64","116085.99","112222","112898.41","8401.96424818",1761696000000,"960019278.04"],[1761696000000,"112898.41","113633","109279.05","110021.29","10338.15815597",1761782400000,"1157856248.17"],[1761782400000,"110021.29","111587.28","106341.31","108313.94","12989.17713193",1761868800000,"1413962933.88"],[1761868800000,"108313.94","111161.01","108276.24","109604.41","11276.91873446",1761955200000,"1237087986.33"],[1761955200000,"109604.41","110552.57","109396.29","110089.69","4159.30756803",1762041600000,"457930460.36"],[1762041600000,"110089.69","111240.81","109485.02","110531.37","6559.26152449",1762128000000,"724291324.87"],[1762128000000,"110531.37","110743.41","105309.53","106574.18","12402.05223811",1762214400000,"1332273547.31"],[1762214400000,"106574.18","107305.68","98980","101482.38","19512.39448018",1762300800000,"2011592362.2"],[1762300800000,"101482.38","104542.8","98980","103898.66","15961.37383006",1762387200000,"1634470518.22"],[1762387200000,"103898.66","104155.19","100312.16","101346.76","12146.20011049",1762473600000,"1244058262.94"],[1762473600000,"101346.76","104091.27","99275.1","103330.13","15120.80207781",1762560000000,"1534712770.39"],[1762560000000,"103330.13","103397.78","101448.97","102318.74","6699.14943229",1762646400000,"685102172.89"],[1762646400000,"102318.74","105449.89","101426.77","104717.09","8265.13334442",1762732800000,"852729910.5"],[1762732800000,"104717.09","106653.25","104260.43","106003.17","11152.54408464",1762819200000,"1180495164.3"],[1762819200000,"106003.17","107483.85","102488.58","103064.77","10851.0543346",1762905600000,"1135630142.34"],[1762905600000,"103064.77","105317.54","100816.71","101660.35","9625.775542",1762992000000,"992687879.81"],[1762992000000,"101660.35","104069.08","98008","99709.8","14527.79702779",1763078400000,"1469192126.51"],[1763078400000,"99709.8","99848.78","94006.34","94559.3","18456.55186359",1763164800000,"1782019927.26"],[1763164800000,"94559.3","96822.84","94559.3","95593.29","7751.40897033",1763251200000,"743296950.96"],[1763251200000,"95593.29","96634.34","93008.82","94258.52","9780.18108738",1763337600000,"927440868.18"],[1763337600000,"94258.52","96038","91296.7","92217.41","15995.11703607",1763424000000,"1501909045.53"],[1763424000000,"92217.41","93835.47","89288.38","92961.18","15440.52270999",1763510400000,"1412032305.52"],[1763510400000,"92961.18","92980.62","88620.89","91560.76","13877.32739073",1763596800000,"1258812394.49"],[1763596800000,"91560.76","93152.29","86101.83","86630.63","14978.84666723",1763683200000,"1347190950.97"],[1763683200000,"86630.63","87497.79","80632.72","85125.34","18814.73960119",1763769600000,"1587798891.66"],[1763769600000,"85125.34","85600","83502.88","84733.13","7840.50955777",1763856000000,"661748175.52"],[1763856000000,"84733.13","88116.24","84658.68","86824.58","11333.48346726",1763942400000,"981235292.94"],[1763942400000,"86824.58","89234.84","85278.2","88293.24","12741.13142546",1764028800000,"1111341638.22"],[1764028800000,"88293.24","88522.49","86123","87368.99","10843.64665643",1764115200000,"947370304.83"],[1764115200000,"87368.99","90640","86309.9","90484.59","11076.07334883",1764201600000,"978427144.28"],[1764201600000,"90484.59","91927.5","90100","91334.18","9162.24786868",1764288000000,"835663981.14"],[1764288000000,"91334.18","93082.79","90184.81","90890.12","8826.42288176",1764374400000,"806661300.8"],[1764374400000,"90890.12","91168.76","90170","90805","4288.21046189",1764460800000,"388887709.57"],[1764460800000,"90805","91999.99","90339.98","90380.48","5330.34642236",1764547200000,"486231307.83"],[1764547200000,"90380.48","90411.52","83829.67","86300","15240.11132469",1764633600000,"1313176820.39"],[1764633600000,"86300","92300","86183.99","91284.5","14114.40358453",1764720000000,"1257685196.44"],[1764720000000,"91284.5","94160.37","90999.02","93434.31","14570.55043262",1764806400000,"1352542794.98"],[1764806400000,"93434.31","94068","90877.98","92078.07","12062.61638112",1764892800000,"1119808217.4"],[1764892800000,"92078.07","92692.36","88067.48","89330.04","11003.64549977",1764979200000,"995549637.68"],[1764979200000,"89330.04","90266.41","88921.73","89223.03","5411.66628903",1765065600000,"484873048.65"],[1765065600000,"89223.03","91762.7","87721","90395.31","6938.19406338",1765152000000,"623057649.69"],[1765152000000,"90395.31","92280.14","89613.01","90634.35","9347.30561104",1765238400000,"850619592.45"],[1765238400000,"90634.35","94589.09","89528.86","92678.81","11757.95566094",1765324800000,"1080999666.8"],[1765324800000,"92678.81","94471.11","91576.17","92019.48","10650.20772666",1765411200000,"984799045.11"],[1765411200000,"92019.48","93555.59","89267","92513.62","12928.18890768",1765497600000,"1174087099.07"],[1765497600000,"92513.62","92750","89486","90268.48","9252.52570803",1765584000000,"845618673.64"],[1765584000000,"90268.48","90634.57","89766.33","90240.04","4221.70266129",1765670400000,"381116066.93"],[1765670400000,"90240.04","90472.45","87600","88157.01","5703.70841737",1765756800000,"508676956.46"],[1765756800000,"88157.01","89990","85160.22","86432.07","10968.92648237",1765843200000,"962167452.2"],[1765843200000,"86432.07","88163","85271.35","87863.42","11654.8407479",1765929600000,"1012912786.15"],[1765929600000,"87863.42","90360","85324.01","86243.22","10917.97001255",1766016000000,"950378075.67"],[1766016000000,"86243.22","89475.75","84453.69","85516.41","15103.95410325",1766102400000,"1311494107.93"],[1766102400000,"85516.41","89393.04","85119.05","88136.98","12013.5880448",1766188800000,"1052247171.41"],[1766188800000,"88136.98","88572.48","87858.13","88360.89","3834.34063022",1766275200000,"338250445.18"],[1766275200000,"88360.89","89092.43","87613.65","88658.83","5529.89289968",1766361600000,"488302016.68"],[1766361600000,"88658.83","90587.27","87905.79","88601.96","10874.11425798",1766448000000,"970851212.53"],[1766448000000,"88601.96","88941.75","86622.72","87485.55","10455.47415158",1766534400000,"917215140.56"],[1766534400000,"87485.55","88049.45","86423.58","87669.07","5919.87199799",1766620800000,"516582635.68"],[1766620800000,"87669.07","88592.18","86952.59","87224.74","4916.27695554",1766707200000,"431471971.14"],[1766707200000,"87224.74","89559.79","86656.07","87369.98","11090.79381746",1766793600000,"978128358.67"],[1766793600000,"87369.98","87984.54","87253.34","87872.86","3392.65789884",1766880000000,"297002052.07"],[1766880000000,"87872.86","88091.41","87442.57","87945.58","3344.95507385",1766966400000,"293647552.64"],[1766966400000,"87945.58","90405.86","86808.14","87235.32","13064.03386575",1767052800000,"1156923067.67"],[1767052800000,"87235.32","89401.5","86846.11","88485.05","9200.9960963",1767139200000,"810148159.84"],[1767139200000,"88485.05","89190.19","87248.43","87648.54","8071.77238535",1767225600000,"712143453.48"],[1767225600000,"87648.54","88919.28","87542.37","88839.44","4502.74435414",1767312000000,"396495519.1"],[1767312000000,"88839.44","90967.49","88390.76","89994.74","10861.18683576",1767398400000,"973007651.56"],[1767398400000,"89994.74","90738.53","89314.47","90627.54","5172.53125652",1767484800000,"465772286.26"],[1767484800000,"90627.54","91787.92","90627.54","91528.9","7346.1735713",1767571200000,"670878553.23"],[1767571200000,"91528.9","94788.63","91514.02","93860.14","13604.45389899",1767657600000,"1268451893.71"],[1767657600000,"93860.14","94444","91300","93743.33","11366.28640389",1767744000000,"1060232344.84"],[1767744000000,"93743.33","93748.44","90680","91363.87","9450.37463581",1767830400000,"868576735.19"],[1767830400000,"91363.87","91683.99","89325.28","91099.53","11012.64712065",1767916800000,"997318111.53"],[1767916800000,"91099.53","92026.56","89693.26","90640.98","10004.58191956",1768003200000,"908658571.39"],[1768003200000,"90640.98","90832.47","90400.72","90505.17","2139.28358481",1768089600000,"193879844.97"],[1768089600000,"90505.17","91278.95","90232.13","90999.51","3541.79606723",1768176000000,"321583387.17"],[1768176000000,"90999.51","92514.89","90133.05","91295.74","9945.69290319",1768262400000,"909461161"],[1768262400000,"91295.74","96099.99","91043.93","95413.52","13539.82449797",1768348800000,"1261255138.34"],[1768348800000,"95413.52","97929.98","94572.59","96945.75","13550.1946424",1768435200000,"1304483677.98"],[1768435200000,"96945.75","97200","95134.48","95604.46","13325.581361",1768521600000,"1283621291.52"],[1768521600000,"95604.46","95863.28","94300","95551.34","8299.48738135",1768608000000,"791035655.79"],[1768608000000,"95551.34","95648.09","95007.96","95148.1","3307.25546896",1768694400000,"315310966.19"],[1768694400000,"95148.1","95530","93619","93672.77","4593.12636557",1768780800000,"436581836.59"],[1768780800000,"93672.77","93672.84","92171.17","92630.56","9476.25160227",1768867200000,"880154212.93"],[1768867200000,"92630.56","92869.99","87900","88428.12","12471.15089619",1768953600000,"1129542294.32"],[1768953600000,"88428.12","90582.96","87277","89454.33","12664.11317624",1769040000000,"1129586080.77"],[1769040000000,"89454.33","90358.45","88510.95","89558.21","8672.73790138",1769126400000,"777504793.98"],[1769126400000,"89558.21","91227.54","88655","89601.57","11076.56933711",1769212800000,"993370417.63"],[1769212800000,"89601.57","89939.5","89161.69","89226.88","4185.75252183",1769299200000,"374808380.27"],[1769299200000,"89226.88","89322.6","86075","86673.19","10754.04305767",1769385600000,"943879818.09"],[1769385600000,"86673.19","88865.13","86507.1","88347.52","14640.45639476",1769472000000,"1285418196.24"],[1769472000000,"88347.52","89523.28","87310","89248.39","11588.23506393",1769558400000,"1024056205.73"],[1769558400000,"89248.39","90595.81","88837.34","89300.59","11671.67898886",1769644800000,"1045023834.22"],[1769644800000,"89300.59","89352.6","83384.85","84656.2","18859.97676398",1769731200000,"1624302314.55"],[1769731200000,"84656.2","84735.85","81180.54","84258.82","19721.43738938",1769817600000,"1636965136.51"],[1769817600000,"84258.82","84269.11","76000","78731.9","18063.38588663",1769904000000,"1449756068.19"],[1769904000000,"78731.9","79417.15","75737.9","76967.37","13881.36127387",1769990400000,"1082893922.77"],[1769990400000,"76967.37","79346.09","74611.97","78739.35","23076.30404769",1770076800000,"1784435481.19"],[1770076800000,"78739.35","79180.99","72954.83","75768.79","19638.44968764",1770163200000,"1510941873.52"],[1770163200000,"75768.79","76966.65","71900","73174.31","21974.94890499",1770249600000,"1639274513.08"],[1770249600000,"73174.31","73342.27","62351.27","62928.83","57712.85140868",1770336000000,"3918821948.12"],[1770336000000,"62928.83","71750.61","60055","70569.88","39601.84651077",1770422400000,"2626603674.77"],[1770422400000,"70569.88","71679.19","67336.86","69294.99","20306.32265548",1770508800000,"1404087015.33"],[1770508800000,"69294.99","72287.47","68887.96","70333.18","10336.05911182",1770595200000,"728676127.6"],[1770595200000,"70333.18","71444.58","68300","70138.02","14288.77090389",1770681600000,"999506990.99"],[1770681600000,"70138.02","70519.46","67907.5","68841.24","13738.75052373",1770768000000,"949917115.55"],[1770768000000,"68841.24","69295.65","65652.24","67093.59","16411.52950622",1770854400000,"1103105493.96"],[1770854400000,"67093.59","68400","65116.41","66258.98","16302.47608923",1770940800000,"1090365821.17"],[1770940800000,"66258.98","69473.09","65869.03","68853.59","12738.02673185",1771027200000,"861901092.45"],[1771027200000,"68853.59","70550","68730.13","69781.55","11392.29853391",1771113600000,"792810609.54"],[1771113600000,"69781.55","70980","68062.09","68828.18","11946.18849377",1771200000000,"830437221.07"],[1771200000000,"68828.18","70129.57","67300","68892.43","10047.00051426",1771286400000,"688441250.85"],[1771286400000,"68892.43","69234.83","66625.36","67503.62","10666.773624",1771372800000,"723683903.7"],[1771372800000,"67503.62","68467.26","65873.6","66478.62","10288.16026559",1771459200000,"690983671.68"],[1771459200000,"66478.62","67320.26","65641.13","67005.74","10029.70392804",1771545600000,"668386557.18"],[1771545600000,"67005.74","68317.71","66450","68019.78","14537.5676069",1771632000000,"981390110.83"],[1771632000000,"68019.78","68699.99","67534.65","68000","5715.35116945",1771718400000,"389602951.22"],[1771718400000,"68000","68245","67188.37","67645.36","5685.26204524",1771804800000,"385031604.79"],[1771804800000,"67645.36","67684.86","63899.99","64655.34","19357.68179085",1771891200000,"1263800839.09"],[1771891200000,"64655.34","65010.1","62500","64055.03","14094.23999607",1771977600000,"897100442.96"],[1771977600000,"64055.03","69972.89","63912.62","67988.04","18144.86037336",1772064000000,"1217093227.62"],[1772064000000,"67988.04","68848.88","66505.12","67485.19","13305.64760725",1772150400000,"902001839.36"],[1772150400000,"67485.19","68214.17","64891.81","65872.06","15257.62642046",1772236800000,"1015042384.9"],[1772236800000,"65872.06","67766.66","63032.12","66971.95","15219.1626948",1772323200000,"988566408.27"],[1772323200000,"66971.95","68179.27","65055.64","65766.99","15426.02354814",1772409600000,"1027526650.72"],[1772409600000,"65766.99","70094.1","65260.01","68830.03","20241.82243173",1772496000000,"1366216992.9"],[1772496000000,"68830.03","69254.98","66180","68337.31","16890.18130295",1772582400000,"1144368981.56"],[1772582400000,"68337.31","74017.8","67402.72","72666.18","27325.1984589",1772668800000,"1946858276.53"],[1772668800000,"72666.18","73558.29","70600","70887.02","16677.78072191",1772755200000,"1203080157.11"],[1772755200000,"70887.02","71424.73","67760","68115.81","13636.09956914",1772841600000,"949279155.52"],[1772841600000,"68115.81","68549.99","66934","67259.38","8151.15839482",1772928000000,"552422869.03"],[1772928000000,"67259.38","68199.99","66555.12","67090.59","8159.66744324",1773014400000,"548875361.78"]]