[[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","65633.93","65971.25","12798.28382953",1773014400000,"858122821.38"],[1773014400000,"65971.25","69515.14","65820.03","68430.1","16995.33371593",1773100800000,"1156509166.23"],[1773100800000,"68430.1","71774.7","68391.03","69948.44","18899.29771561",1773187200000,"1328748721.59"],[1773187200000,"69948.44","71310","68979.18","70192.95","15644.32204154",1773273600000,"1096963222.7"],[1773273600000,"70192.95","70794.85","69216.16","70535.97","13312.93670144",1773360000000,"932496195.84"],[1773360000000,"70535.97","73900","70395.41","70935.93","19033.5001661",1773446400000,"1368574493.81"],[1773446400000,"70935.93","71300","70069.15","71210.54","8599.11480628",1773532800000,"608600727.43"],[1773532800000,"71210.54","73198.19","70864.55","72808.11","9775.39137111",1773619200000,"701298135.27"],[1773619200000,"72808.11","74905","72268.5","74882.47","16623.97126582",1773705600000,"1226021171.59"],[1773705600000,"74882.47","75998","73400","73907.38","15026.25155337",1773792000000,"1118626994.9"],[1773792000000,"73907.38","74669.98","70508.76","71243.83","13548.57649927",1773878400000,"979842126.48"],[1773878400000,"71243.83","71606.91","68802.69","69916.55","14138.27418214",1773964800000,"990958684.5"],[1773964800000,"69916.55","71363.99","69387.27","70502.17","12093.83525797",1774051200000,"850086400.7"],[1774051200000,"70502.17","71092.9","68586","68898.04","8274.58798278",1774137600000,"583511173.69"],[1774137600000,"68898.04","69600","67363.37","67866.41","9569.88988154",1774224000000,"657377326.77"],[1774224000000,"67866.41","71810","67445.33","70902.7","15329.95794277",1774310400000,"1069342079.26"],[1774310400000,"70902.7","71399.99","68928.99","70556.05","13134.02799093",1774396800000,"923859670.44"],[1774396800000,"70556.05","72024.14","70403.01","71328.46","11641.02039559",1774483200000,"828280649.78"],[1774483200000,"71328.46","71430.07","68152.81","68825.14","13408.14351371",1774569600000,"932558155.19"],[1774569600000,"68825.14","69170","65564.54","66410.26","17138.4419211",1774656000000,"1149498984.29"],[1774656000000,"66410.26","67326.97","65933.57","66375.86","7941.41424767",1774742400000,"528348415.1"],[1774742400000,"66375.86","67133.35","65000","66012.36","6381.42741665",1774828800000,"424156083.39"],[1774828800000,"66012.36","68154.38","65802.35","66792.98","11083.5697266",1774915200000,"745357369.17"],[1774915200000,"66792.98","68590.87","66000","68276.92","12064.01071234",1775001600000,"812898468.9"],[1775001600000,"68276.92","69303.76","67590","68111.5","6511.07523309",1775088000000,"445476545.66"],[1775088000000,"68111.5","68652.17","65735.08","66899.94","6958.91051048",1775174400000,"464190481.87"],[1775174400000,"66899.94","67384.4","66279.64","66954.89","3190.81984172",1775260800000,"213003574.13"],[1775260800000,"66954.89","67700","66771.59","67302.37","1394.70196141",1775347200000,"93650827.44"],[1775347200000,"67302.37","69125.64","66615.79","69018.87","2160.57907524",1775433600000,"145623510.06"],[1775433600000,"69018.87","70348.99","68300.14","68858.6","5753.23812622",1775520000000,"399686060.33"],[1775520000000,"68858.6","72743.31","67735.62","71920.47","8491.68386948",1775606400000,"587962637.41"],[1775606400000,"71920.47","72830.75","70707.08","71072.77","7873.94689695",1775692800000,"563874913.71"],[1775692800000,"71072.77","73143.41","70459.72","71816.76","8254.34024488",1775779200000,"590708411.31"],[1775779200000,"71816.76","73428.09","71421.28","72955.38","8702.211138",1775865600000,"630766914.49"],[1775865600000,"72955.38","73790","72524.33","73045.24","4381.71414222",1775952000000,"319910336.29"],[1775952000000,"73045.24","73139.62","70506.94","70741.67","6345.23275523",1776038400000,"453159123.59"],[1776038400000,"70741.67","74894.03","70563.47","74413.53","9745.59831207",1776124800000,"703728154.58"],[1776124800000,"74413.53","76026.33","73500","74130.16","5872.48821886",1776211200000,"437753019.09"],[1776211200000,"74130.16","75419.38","73520.27","74806.14","4115.9400827",1776297600000,"305661255.12"],[1776297600000,"74806.14","75515.14","73322","75148.19","3810.13037725",1776384000000,"284426689.44"],[1776384000000,"75148.19","78321.63","74537.18","77071.59","5029.6205447",1776470400000,"385533197.63"],[1776470400000,"77071.59","77410.51","75452","75689.53","2579.63339068",1776556800000,"196969711.34"],[1776556800000,"75689.53","76249.82","73774","73800","3659.32257328",1776643200000,"275172423.09"],[1776643200000,"73800","76559.24","73728.74","75843.23","5216.91139419",1776729600000,"392730199.73"],[1776729600000,"75843.23","76903","74825","76323.75","6382.11286165",1776816000000,"484964394.29"],[1776816000000,"76323.75","79467.37","76136","78179.66","5996.10107331",1776902400000,"469120591.87"],[1776902400000,"78179.66","78651.55","76800","78255.86","4425.30253049",1776988800000,"344627171.03"],[1776988800000,"78255.86","78568.88","77254.38","77440.57","4088.68364698",1777075200000,"318359561.36"],[1777075200000,"77440.57","77888.07","77144.21","77623","2027.39070238",1777161600000,"157169577.38"],[1777161600000,"77623","78938.55","77325","78648.12","2659.58636684",1777248000000,"207714188.99"],[1777248000000,"78648.12","79497.16","76457.55","77367.79","5105.53916316",1777334400000,"397104585.46"],[1777334400000,"77367.79","77474.52","75670.08","76339.95","4337.34722656",1777420800000,"331715967.54"],[1777420800000,"76339.95","77896.16","74952.89","75783.34","5825.04503032",1777507200000,"445991152.97"],[1777507200000,"75783.34","76664.41","75325.5","76348.07","3483.05761117",1777593600000,"265213154.4"],[1777593600000,"76348.07","78900","76315.88","78232.76","5446.62257661",1777680000000,"423909389.93"],[1777680000000,"78232.76","79144.72","78037.49","78684.95","2201.29080401",1777766400000,"172564862.78"],[1777766400000,"78684.95","79443.86","78085","78573.59","2725.16742227",1777852800000,"214423970.22"],[1777852800000,"78573.59","80761.13","78206.76","79868.19","7782.86082554",1777939200000,"619893700.53"],[1777939200000,"79868.19","81785.75","79800.31","80910.19","5057.19005636",1778025600000,"410050208.26"],[1778025600000,"80910.19","82844.77","80754.56","81442.96","5309.79033029",1778112000000,"433678089.43"],[1778112000000,"81442.96","81709.1","79500","80008.85","4536.4806804",1778198400000,"365434762.79"],[1778198400000,"80008.85","80500","79200","80192.41","4305.03800154",1778284800000,"344016120.67"],[1778284800000,"80192.41","81078.3","79798.98","80667.65","2250.21391143",1778371200000,"181103169.26"],[1778371200000,"80667.65","82453.79","80277.71","82198.48","3387.19253902",1778457600000,"275015518.63"],[1778457600000,"82198.48","82378.06","80461.15","81741.52","3962.62271303",1778544000000,"322203277.54"],[1778544000000,"81741.52","81783.95","79850.01","80504.99","3839.93913517",1778630400000,"310106666.64"],[1778630400000,"80504.99","81325.02","78760.57","79313.82","4147.18001705",1778716800000,"332078932.11"],[1778716800000,"79313.82","82029.99","78927.5","81089.94","5176.58037906",1778803200000,"417408120.73"],[1778803200000,"81089.94","81659.76","78657.62","79117.92","4415.5735453",1778889600000,"353094772.28"],[1778889600000,"79117.92","79228.59","77645.08","78141.87","3049.96485671",1778976000000,"238831565.88"],[1778976000000,"78141.87","78596.99","76736.13","77458.32","2107.16376709",1779062400000,"164305174.24"],[1779062400000,"77458.32","77777.56","76056.16","77000.01","4836.77625043",1779148800000,"371559177.33"],[1779148800000,"77000.01","77408.18","76150.01","76834.95","2852.57775658",1779235200000,"219123759.67"],[1779235200000,"76834.95","77843.01","76514.69","77549.99","6867.67152666",1779321600000,"530789296.21"],[1779321600000,"77549.99","78188.6","76728.81","77614.71","6027.28315004",1779408000000,"467797003.1"],[1779408000000,"77614.71","77894.65","75380.01","75537.22","5468.84966394",1779494400000,"420427157.98"],[1779494400000,"75537.22","77390","74283.77","76750.34","7114.3482941",1779580800000,"537533611.2"],[1779580800000,"76750.34","77480.7","76110.94","77055.72","4032.1768557",1779667200000,"309552357.07"],[1779667200000,"77055.72","77899.67","76912.94","77334.37","3925.1631407",1779753600000,"303813114.94"],[1779753600000,"77334.37","78070.54","75680","75926.42","8453.53286381",1779840000000,"647909180.79"],[1779840000000,"75926.42","76171.57","74248.94","74448.92","8518.3900204",1779926400000,"641430473.59"],[1779926400000,"74448.92","74591.23","72578.61","73621.22","9684.14679878",1780012800000,"710647842.05"],[1780012800000,"73621.22","74359.99","72506.01","73464.12","9000.94282943",1780099200000,"662717847.76"],[1780099200000,"73464.12","74124.04","73225.59","73881.89","3766.29372644",1780185600000,"277621317.63"],[1780185600000,"73881.89","74256.2","73394.07","73673.11","3609.92646879",1780272000000,"266559098.98"],[1780272000000,"73673.11","74080","70700","71408.53","11042.76027859",1780358400000,"795484797.99"],[1780358400000,"71408.53","71411.01","66201","66761.12","14699.958013",1780444800000,"1009376727.97"],[1780444800000,"66761.12","67514.28","64095","64143.85","14328.79040758",1780531200000,"951082426.3"],[1780531200000,"64143.85","64760.69","61396.76","63888.22","17613.97548177",1780617600000,"1117176825.93"],[1780617600000,"63888.22","63981.84","59132","61053.96","21342.0939049",1780704000000,"1314075066.73"],[1780704000000,"61053.96","61522.91","59499.01","60882.95","9538.23442602",1780790400000,"579486737.04"],[1780790400000,"60882.95","64192.65","60744.16","63332.06","12013.08319509",1780876800000,"746565906.51"],[1780876800000,"63332.06","64200","62410.88","63089.11","11031.04730229",1780963200000,"699584915.84"],[1780963200000,"63089.11","63515.15","60776.72","61729.76","10982.14885657",1781049600000,"683928068.7"],[1781049600000,"61729.76","62852.84","60743.7","61517.22","7982.05188705",1781136000000,"492284675.06"],[1781136000000,"61517.22","63908.3","61511.73","63619.99","11253.33982303",1781222400000,"707985176.01"],[1781222400000,"63619.99","64389","62844.96","63578.69","10970.85101199",1781308800000,"697601265.81"],[1781308800000,"63578.69","64773.75","63449.9","64451.31","6696.046384",1781395200000,"428378061.33"],[1781395200000,"64451.31","65799","63687","65746.7","8287.1109931",1781481600000,"535402419.36"],[1781481600000,"65746.7","67294.99","65356.15","66326.48","12433.29623924",1781568000000,"824344497.04"],[1781568000000,"66326.48","66986.34","65362.71","65672.19","9176.47261585",1781654400000,"606619539.25"],[1781654400000,"65672.19","66438.89","63926.89","64509.09","11190.95651741",1781740800000,"730275259.69"],[1781740800000,"64509.09","64807.62","62278","62961.26","10990.30650867",1781827200000,"698874933.46"],[1781827200000,"62961.26","63654.76","62313.78","63542.34","9538.70553791",1781913600000,"599892478.55"],[1781913600000,"63542.34","64374.99","63199.61","64296.63","6334.63994861",1782000000000,"403748825.24"],[1782000000000,"64296.63","64583.42","63271.87","63303.21","5725.0877518",1782086400000,"366899987.98"],[1782086400000,"63303.21","65616.8","63303.21","64029.51","10051.63584764",1782172800000,"648590388.29"],[1782172800000,"64029.51","64273.69","61950","62739.05","12168.73144455",1782259200000,"763881245.59"],[1782259200000,"62739.05","63213.42","59110","61079.88","15431.33241333",1782345600000,"945083259.49"],[1782345600000,"61079.88","61962.5","58150","59791.01","13900.39528115",1782432000000,"838219305.97"],[1782432000000,"59791.01","60757.7","58335.01","60101.07","16373.49430621",1782518400000,"978928221.65"],[1782518400000,"60101.07","60939.66","59856.73","60031.42","6741.01899884",1782604800000,"406946601.76"],[1782604800000,"60031.42","60820.12","58925.51","59576.45","6208.05231668",1782691200000,"371755942.63"],[1782691200000,"59576.45","60775","58908.07","60265.53","11286.2063757",1782777600000,"676305974.37"],[1782777600000,"60265.53","60276.46","58209.51","58628.64","12629.01835333",1782864000000,"745254044.7"],[1782864000000,"58628.64","61322.24","57820","60025.11","13104.74020665",1782950400000,"778523641.84"],[1782950400000,"60025.11","62196.81","59594.89","61561.52","12748.66415757",1783036800000,"779410264.79"],[1783036800000,"61561.52","62955","61257.04","62584.76","9505.21544528",1783123200000,"588728522.7"],[1783123200000,"62584.76","63458.12","62340","63146.03","6497.5634734",1783209600000,"408152700.24"],[1783209600000,"63146.03","63994.01","62454.1","63649.99","6243.17264483",1783296000000,"393113763.94"],[1783296000000,"63649.99","64600","61316.46","64039.09","6345.60873501",1783382400000,"399827294.36"],[1783382400000,"64039.09","64318.06","62674.1","63362.77","5099.65077931",1783468800000,"323957607.22"],[1783468800000,"63362.77","63765.92","61552.5","62294.7","7170.88042928",1783555200000,"446644137.59"],[1783555200000,"62294.7","63497.51","61703.53","63232.1","6651.17330391",1783641600000,"417389573.93"],[1783641600000,"63232.1","64688.98","62929.37","64163.63","6781.6965109",1783728000000,"434244053.14"],[1783728000000,"64163.63","64500","63829.89","63829.9","3676.94620895",1783814400000,"236044483.82"],[1783814400000,"63829.9","64288.31","63654.75","63781.96","5755.94963047",1783900800000,"368159974.12"],[1783900800000,"63781.96","64411.44","61840","62328.67","9008.46427389",1783987200000,"565317278.01"],[1783987200000,"62328.67","65079.9","62272.41","65042.29","8283.48728044",1784073600000,"527565124.84"],[1784073600000,"65042.29","65583.3","64482.57","64754.63","9723.34640481",1784160000000,"631663424.8"],[1784160000000,"64754.63","64991.96","63751.18","63834.52","10895.69258127",1784246400000,"700556836.17"],[1784246400000,"63834.52","64381.58","62540.02","63932.95","10447.79415582",1784332800000,"662101087.29"],[1784332800000,"63932.95","64863.19","63889.5","64839.03","4859.12828267",1784419200000,"312152864.05"],[1784419200000,"64839.03","64955.59","64279.48","64723.05","5067.36891623",1784505600000,"327496843.41"],[1784505600000,"64723.05","65791.62","63770.49","65256.46","8568.29626876",1784592000000,"554877374.43"],[1784592000000,"65256.46","66944.83","65157.74","66552.59","8960.9365095",1784678400000,"593257542.27"],[1784678400000,"66552.59","66732.72","65560","66112.32","8571.13289082",1784764800000,"566117937.66"],[1784764800000,"66112.32","66305.95","64655.73","65084.05","7064.15715348",1784851200000,"461347279.37"],[1784851200000,"65084.05","65808.36","63737.16","64146.01","7669.97604233",1784937600000,"495757807.4"],[1784937600000,"64146.01","64447","63806.2","64374.68","4105.73280903",1785024000000,"263309253.71"],[1785024000000,"64374.68","65567.6","64291.12","65392.63","3982.11270856",1785110400000,"257857643.37"],[1785110400000,"65392.63","65729.4","63620.09","63762.12","6936.27930623",1785196800000,"450865782.99"],[1785196800000,"63762.12","64095.63","62750","63929.43","6428.43923112",1785283200000,"408375660.91"],[1785283200000,"63929.43","64725.19","63280.81","63981.28","7676.2927957",1785369600000,"492071193.51"],[1785369600000,"63981.28","65161.87","63610.25","64775.14","8516.9950506",1785456000000,"549331675.27"],[1785456000000,"64775.14","65385.41","62486","62889.64","9072.37361894",1785542400000,"577353355.85"],[1785542400000,"62889.64","63155.62","62287.51","62824.63","3851.92643916",1785628800000,"242404209.26"],[1785628800000,"62824.63","63789.44","62817.22","63561.09","4166.8909731",1785715200000,"263947776.48"],[1785715200000,"63561.09","64086","62313","63522.96","7482.2974916",1785801600000,"473358311.99"],[1785801600000,"63522.96","64530.3","63337.43","64112.98","7115.85453995",1785888000000,"454821861.92"],[1785888000000,"64112.98","65000","63900","64659.16","6392.85909842",1785974400000,"411827886.67"],[1785974400000,"64659.16","64995.37","64185.34","64329.37","5073.52302458",1786060800000,"327847821.9"],[1786060800000,"64329.37","65366.58","64185.34","64917.08","5741.66168513",1786147200000,"372175996.67"],[1786147200000,"64917.08","65192.72","64800","64958.34","2962.4796827",1786233600000,"192592020.51"],[1786233600000,"64958.34","65477.52","64736.73","64900","3559.73991644",1786320000000,"231539171.38"],[1786320000000,"64900","65372.97","63824.58","63986.13","6689.37404393",1786406400000,"431875781.91"],[1786406400000,"63986.13","64493.94","63250","63616.01","6353.21929773",1786492800000,"406161867.51"],[1786492800000,"63616.01","64455.86","63326.08","63486.47","6808.6718204",1786579200000,"434161035.65"],[1786579200000,"63486.47","64002.84","62828.04","63473.25","5251.18910664",1786665600000,"333799966.62"],[1786665600000,"63473.25","63603.18","62558.65","63034.88","6306.44993193",1786752000000,"397257349.69"],[1786752000000,"63034.88","63179.25","62936.23","63091.31","2815.21801729",1786838400000,"177562399.3"],[1786838400000,"63091.31","63396.31","62727.2","62908.98","2463.06889033",1786924800000,"155346621.55"],[1786924800000,"62908.98","64590","62758.86","64526.76","7034.78940103",1787011200000,"448629726.38"],[1787011200000,"64526.76","65023.23","64038.25","64728.65","5581.28121631",1787097600000,"359375659.15"],[1787097600000,"64728.65","70014.72","64166.65","69328.45","10024.87108947",1787184000000,"670861464.05"],[1787184000000,"69328.45","73386","68916.56","73007.17","14553.1806199",1787270400000,"1036517552.6"],[1787270400000,"73007.17","79571.81","73007.17","78323.08","15348.79396639",1787356800000,"1176846303.04"],[1787356800000,"78323.08","78821.48","76517.39","77071.79","8648.73854825",1787443200000,"669635930.77"],[1787443200000,"77071.79","78030.8","75541.39","77738.28","7095.71030062",1787529600000,"546317972.09"],[1787529600000,"77738.28","79994.1","76685.68","78986.45","11795.94808294",1787616000000,"923398723.45"],[1787616000000,"78986.45","81235.12","77900","78519.77","10639.62612155",1787702400000,"846509371.17"],[1787702400000,"78519.77","79230","77624.73","79015.85","7125.35826214",1787788800000,"559957216.17"],[1787788800000,"79015.85","80821.79","78575.01","80246.89","7668.25997282",1787875200000,"611501151.46"],[1787875200000,"80246.89","81475","76882.61","77833.26","8250.5242268",1787961600000,"652478964.56"],[1787961600000,"77833.26","78318.47","77375.43","78232.96","3575.34277326",1788048000000,"278138766.98"],[1788048000000,"78232.96","79397.6","77001","77699.42","4353.74647925",1788134400000,"341642548.65"],[1788134400000,"77699.42","79231.5","77409.6","78571.97","7418.18205318",1788220800000,"580758811.86"],[1788220800000,"78571.97","79203.67","76420.39","77430.1","6788.90791605",1788307200000,"529420388.64"],[1788307200000,"77430.1","77789.58","76272.53","77336.17","6431.09282468",1788393600000,"496135343.82"],[1788393600000,"77336.17","82000","76980","81264.31","8569.64225055",1788480000000,"682771750.44"],[1788480000000,"81264.31","81420","78680.69","79646.47","8066.30967621",1788566400000,"647136321.54"],[1788566400000,"79646.47","80205.98","79435","79834.5","4631.20082986",1788652800000,"369372886.74"],[1788652800000,"79834.5","80108.65","79203.59","79699","2764.90735376",1788739200000,"220845002.16"]]