{"error":[],"result":{"COMPUSD":[[1730246400,"44.80","45.13","43.95","44.64","44.48","967.34547024",147],[1730332800,"44.65","45.15","42.67","43.13","43.30","1217.60625372",117],[1730419200,"43.02","43.13","41.88","42.41","42.70","290.78064993",46],[1730505600,"42.38","42.38","41.12","41.52","41.56","51.61144060",27],[1730592000,"40.94","41.23","39.39","40.58","40.00","854.34038189",148],[1730678400,"40.28","42.16","40.15","40.88","41.51","348.07569568",95],[1730764800,"41.13","41.30","38.90","40.94","39.43","679.01606809",161],[1730851200,"41.20","44.76","41.20","44.62","43.57","1642.63300916",194],[1730937600,"44.59","48.00","44.23","46.55","46.50","3148.57799076",355],[1731024000,"46.77","47.34","45.32","46.64","46.28","1036.46695024",168],[1731110400,"46.62","48.12","46.16","47.79","47.19","1440.84860630",201],[1731196800,"47.76","51.06","46.81","49.99","49.49","4934.01314252",980],[1731283200,"50.15","54.73","50.09","53.73","52.38","5092.21612097",917],[1731369600,"53.28","55.95","49.24","50.73","52.37","3593.93010542",747],[1731456000,"51.12","51.37","46.57","48.11","48.35","2981.29244041",472],[1731542400,"48.14","49.35","45.30","45.87","47.55","2099.58062656",309],[1731628800,"46.20","48.43","45.50","48.43","47.28","2204.21864333",214],[1731715200,"48.37","52.49","48.37","52.02","50.96","3198.15653048",287],[1731801600,"52.37","55.98","50.69","51.09","52.70","2513.90039665",426],[1731888000,"51.53","57.36","51.53","56.09","55.17","4072.35441367",598],[1731974400,"56.41","57.94","52.65","53.65","54.54","3372.52192825",436],[1732060800,"52.99","55.37","51.25","53.38","52.90","7335.43765897",472],[1732147200,"53.49","55.75","51.89","53.90","53.65","3620.60793035",393],[1732233600,"53.77","65.50","52.53","64.64","56.70","7638.71770143",657],[1732320000,"64.20","68.41","59.12","63.65","62.93","10850.29232881",1294],[1732406400,"63.66","72.81","62.44","67.17","66.61","9085.88857996",892],[1732492800,"66.71","70.59","65.00","67.11","68.50","13373.36701992",1107],[1732579200,"66.71","69.50","61.91","66.27","65.52","7301.02900914",746],[1732665600,"65.87","73.78","64.97","73.77","68.61","5137.95742949",560],[1732752000,"73.54","75.16","67.76","72.87","70.72","15276.91486419",818],[1732838400,"72.35","72.42","70.32","70.79","71.18","8393.28703924",521],[1732924800,"70.64","73.64","70.30","72.00","71.83","2967.81125483",299],[1733011200,"71.87","74.78","70.09","72.37","72.65","3905.94878484",387],[1733097600,"72.54","84.47","72.34","83.79","78.17","14183.38826984",1659],[1733184000,"83.74","94.12","80.44","87.56","86.38","25852.07949011",2338],[1733270400,"87.51","140.48","86.89","120.50","114.11","43370.27205236",6022],[1733356800,"120.30","124.99","110.04","114.38","116.71","17777.20080285",2880],[1733443200,"114.20","125.29","113.69","118.20","117.85","10369.90501648",1669],[1733529600,"118.43","121.98","115.78","119.93","119.68","12380.50371906",1274],[1733616000,"119.44","124.15","116.35","118.77","119.22","5860.35733538",1123],[1733702400,"118.62","118.62","81.80","97.92","101.01","11411.77224667",2092],[1733788800,"97.64","103.72","87.57","95.44","95.10","17238.74573290",1789],[1733875200,"95.02","104.83","92.12","103.28","97.49","7437.91554514",870],[1733961600,"103.10","121.67","102.49","112.47","112.92","13242.23418605",2334],[1734048000,"112.54","113.62","107.47","110.79","109.27","16812.26525455",1385],[1734134400,"110.78","114.30","104.41","106.22","109.30","4318.91290471",640],[1734220800,"106.28","110.57","103.89","109.38","106.96","2016.10680477",367],[1734307200,"108.86","110.81","103.36","105.43","106.01","3050.27672962",536],[1734393600,"105.57","106.18","98.72","100.27","101.14","4174.49063945",722],[1734480000,"100.23","100.87","87.94","90.31","94.37","7659.62721293",898],[1734566400,"89.99","91.25","77.49","80.41","83.54","7146.32749592",987],[1734652800,"80.02","85.06","68.81","84.82","76.02","4120.12404678",594],[1734739200,"85.19","90.43","78.82","79.74","84.62","3046.66004384",370],[1734825600,"80.40","82.11","76.51","80.03","78.44","1412.80529301",234],[1734912000,"79.29","85.63","77.66","84.80","83.46","2114.28766258",312],[1734998400,"84.55","89.12","82.47","87.62","85.39","1031.92426194",276],[1735084800,"86.76","88.55","84.65","86.14","86.39","605.65551069",173],[1735171200,"86.69","86.69","78.33","79.34","79.99","1349.16337176",233],[1735257600,"79.42","84.17","78.14","78.14","80.74","811.43555847",214],[1735344000,"78.42","82.15","76.90","81.07","78.56","426.28344064",134],[1735430400,"80.70","80.88","76.26","76.96","79.46","468.48002783",187],[1735516800,"77.85","79.89","74.42","75.80","77.12","806.01826847",189],[1735603200,"75.79","77.20","72.81","73.08","74.82","635.07850998",176],[1735689600,"73.46","78.08","71.62","77.53","75.98","1175.55177362",215],[1735776000,"78.40","81.11","78.01","78.44","79.58","1352.46087172",268],[1735862400,"78.44","87.13","78.25","85.11","84.19","4061.02166013",561],[1735948800,"85.20","86.20","83.39","85.07","84.56","725.98469859",236],[1736035200,"84.44","85.28","81.48","84.93","83.09","2457.51017693",303],[1736121600,"84.68","87.55","83.83","85.28","85.90","1325.88697517",345],[1736208000,"84.80","84.97","75.29","75.88","79.43","4952.21178705",586],[1736294400,"75.40","76.33","67.61","72.89","72.23","4238.90425431",523],[1736380800,"72.99","73.91","69.24","71.25","72.11","1066.69426760",221],[1736467200,"71.59","77.66","71.59","77.00","75.47","4036.59765574",802],[1736553600,"77.03","81.64","76.22","79.83","78.85","4701.61877593",843],[1736640000,"79.51","80.20","77.20","77.20","78.72","1241.37855981",239],[1736726400,"76.99","79.25","69.20","72.99","72.84","3943.82976160",578],[1736812800,"73.26","76.74","72.47","76.49","74.69","2123.92669129",355],[1736899200,"76.35","84.67","75.65","83.27","80.41","2708.91406348",691],[1736985600,"83.33","85.00","79.97","80.25","82.12","2926.19389487",451],[1737072000,"80.62","92.22","80.57","89.80","87.65","12497.35652102",1464],[1737158400,"89.81","90.23","81.89","84.23","88.41","7322.94363406",621],[1737244800,"83.95","87.86","78.00","79.84","82.44","4952.38552948",881],[1737331200,"79.65","87.73","78.01","81.89","82.38","5678.64604947",1194],[1737417600,"81.60","83.15","77.30","80.04","79.45","1136.53330719",384],[1737504000,"80.26","80.26","75.99","76.06","77.94","1202.14279859",315],[1737590400,"76.27","79.08","74.71","77.35","76.03","1818.31889907",396],[1737676800,"77.25","79.46","74.74","76.02","77.36","3681.94947026",464],[1737763200,"75.81","76.03","73.26","74.86","74.74","2073.88752953",269],[1737849600,"74.76","77.72","72.54","72.82","75.38","1236.14442428",307],[1737936000,"72.40","72.75","65.11","70.42","68.83","3751.26889350",715],[1738022400,"71.17","71.62","66.57","66.70","70.02","4460.45747265",558],[1738108800,"67.15","71.45","66.91","68.88","69.74","3067.07447001",409],[1738195200,"68.88","72.17","68.09","70.91","70.27","1677.08318435",317],[1738281600,"70.02","73.19","69.01","69.64","71.45","2091.71017301",283],[1738368000,"69.57","70.97","64.06","64.13","66.90","6030.82966073",582],[1738454400,"64.30","65.50","52.60","55.77","57.07","6403.71000172",968],[1738540800,"55.77","58.60","42.44","57.18","50.72","18828.28868111",2044],[1738627200,"57.57","57.93","50.90","53.27","53.61","5852.53713344",876],[1738713600,"53.05","53.55","49.29","49.97","52.31","2594.64917709",405],[1738800000,"50.27","51.57","47.96","48.40","49.59","1440.93493713",191],[1738886400,"48.54","52.32","48.10","51.21","50.41","2578.95299900",478],[1738972800,"50.97","51.44","49.98","50.93","50.91","1001.22201540",219],[1739059200,"50.57","52.67","48.67","51.10","50.85","1443.08623120",229],[1739145600,"51.14","54.77","49.29","54.26","53.15","1447.25951901",240],[1739232000,"54.91","60.06","54.91","55.88","58.09","5273.03003176",864],[1739318400,"56.12","59.77","54.34","58.24","57.61","4741.70285269",563],[1739404800,"58.32","58.54","55.27","55.72","56.16","3090.43266038",405],[1739491200,"56.02","59.16","56.02","58.52","57.80","1484.75551748",251],[1739577600,"58.31","58.48","56.37","56.58","57.90","1588.92019188",185],[1739664000,"56.56","57.41","54.97","54.97","56.45","205.46483939",135],[1739750400,"55.01","57.62","53.65","55.75","55.62","2891.49098542",484],[1739836800,"55.40","55.40","51.60","52.89","53.37","1096.51806050",374],[1739923200,"53.13","55.54","52.35","54.83","54.72","3409.85635368",423],[1740009600,"54.82","55.98","53.40","55.37","54.60","1407.04779702",258],[1740096000,"55.11","57.77","51.75","52.92","55.33","1359.33752550",256],[1740182400,"53.03","57.31","53.02","56.28","55.84","711.53475980",147],[1740268800,"56.25","56.74","54.08","55.53","54.99","2801.91445931",366],[1740355200,"55.34","55.41","49.14","50.35","51.52","1053.74310734",254],[1740441600,"50.48","51.76","48.21","51.22","50.15","2069.12111911",402],[1740528000,"51.17","52.82","49.14","51.02","51.05","4723.39295323",457],[1740614400,"50.59","52.83","50.39","52.03","52.12","818.52066195",159],[1740700800,"52.05","52.06","46.73","50.99","49.43","2348.86217609",356],[1740787200,"50.81","51.72","49.06","50.11","50.72","1140.00377944",173],[1740873600,"50.30","55.24","48.70","54.15","51.75","2822.25882210",437],[1740960000,"54.24","54.32","45.89","46.97","50.02","1383.98207152",588],[1741046400,"46.73","49.79","42.66","49.18","46.11","3116.19066322",779],[1741132800,"49.50","51.94","49.13","51.36","50.81","702.65035562",148],[1741219200,"51.55","53.07","48.11","49.09","50.60","1063.18706313",200],[1741305600,"48.90","52.61","46.83","50.50","50.41","3697.12008334",442],[1741392000,"50.69","51.77","48.34","48.70","50.04","3197.62513514",300],[1741478400,"48.80","48.80","42.94","43.26","45.67","7004.76027286",624],[1741564800,"43.31","46.38","41.12","41.12","42.92","579.25260233",369],[1741651200,"41.24","42.32","37.77","40.54","40.22","6206.34587135",714],[1741737600,"40.24","42.32","39.19","41.65","40.53","4659.95141184",423],[1741824000,"41.98","42.56","38.99","39.88","40.79","950.31935131",236],[1741910400,"40.14","41.68","40.02","41.10","40.80","837.88838255",127],[1741996800,"41.69","43.34","40.74","42.16","42.24","1165.50050929",189],[1742083200,"42.33","42.64","40.70","41.98","41.73","2317.12343674",175],[1742169600,"41.80","43.88","41.80","43.35","43.22","1099.42782154",142],[1742256000,"43.24","43.81","42.19","43.22","43.15","464.89836531",148],[1742342400,"43.32","44.32","42.98","44.17","43.65","2920.26654505",261],[1742428800,"44.16","44.16","42.22","42.90","42.95","1216.74534135",155],[1742515200,"42.95","43.15","41.61","41.67","42.02","754.22744945",114],[1742601600,"41.70","43.77","41.65","43.09","43.10","225.03051610",100],[1742688000,"42.94","43.57","42.29","42.53","42.38","520.43509059",73],[1742774400,"42.69","44.94","42.60","44.59","44.51","610.59364092",197],[1742860800,"44.84","45.00","43.98","44.37","44.28","967.55485846",173],[1742947200,"44.59","45.73","43.73","44.30","45.17","2017.90088188",280],[1743033600,"44.45","45.62","43.97","44.52","44.93","126.17879029",131],[1743120000,"44.42","44.58","39.75","40.91","40.82","1886.05366049",256],[1743206400,"41.12","41.30","38.43","38.56","39.91","430.69012388",136],[1743292800,"38.62","39.46","38.52","39.15","38.73","163.94324307",87],[1743379200,"39.18","39.94","37.98","39.68","38.91","652.48888783",201],[1743465600,"39.60","75.00","39.52","44.30","53.94","35504.48517303",5202],[1743552000,"43.91","49.86","42.17","44.42","45.41","7570.48062440",1902],[1743638400,"44.17","48.20","44.10","46.69","46.71","7193.74122120",1675],[1743724800,"46.82","47.56","43.62","44.46","44.97","4362.02358913",1239],[1743811200,"44.41","46.96","43.68","44.61","45.08","3022.74774897",1022],[1743897600,"44.60","44.60","38.99","40.00","42.67","2388.41196119",665],[1743984000,"39.61","41.68","36.10","40.11","39.76","2723.90211483",510],[1744070400,"39.37","40.46","36.45","36.45","38.40","4071.08621087",505],[1744156800,"36.97","40.76","35.54","40.07","38.01","3917.57594613",458],[1744243200,"40.01","40.03","37.43","39.16","38.97","2760.86949764",337],[1744329600,"39.25","41.38","39.18","40.43","40.45","2355.39906184",285],[1744416000,"40.28","42.34","40.14","42.07","41.33","308.03470478",126],[1744502400,"41.94","42.12","40.08","40.57","41.19","1569.53822316",267],[1744588800,"40.62","42.12","40.14","40.14","40.70","910.01515779",202],[1744675200,"40.25","40.76","39.64","39.91","40.32","759.21637601",158],[1744761600,"40.01","40.43","38.99","39.16","39.47","711.83700013",174],[1744848000,"39.29","39.81","38.62","39.21","39.08","578.40661496",133],[1744934400,"39.11","40.20","39.07","39.54","39.84","397.20536203",111],[1745020800,"39.53","40.60","39.51","40.52","39.80","1323.29951547",184],[1745107200,"40.52","40.52","39.34","40.32","39.96","1006.58777626",153],[1745193600,"40.40","41.60","39.71","39.87","40.97","788.63767283",304],[1745280000,"39.78","42.87","39.02","42.87","40.87","704.04144717",260],[1745366400,"42.84","43.91","42.44","42.88","43.25","1172.65313127",219],[1745452800,"43.33","43.94","41.37","43.88","43.28","901.21126403",212],[1745539200,"43.98","44.53","43.19","43.90","44.01","3234.92457927",378],[1745625600,"44.20","45.14","43.20","44.05","44.26","1245.19128096",159],[1745712000,"44.19","44.70","42.30","42.62","43.19","1128.66554857",196],[1745798400,"42.53","43.57","41.55","42.60","42.79","931.80705292",253],[1745884800,"42.68","43.09","40.55","40.92","41.38","1750.54448411",368],[1745971200,"40.93","42.00","39.75","40.63","40.78","1304.98694110",248],[1746057600,"40.55","41.15","40.18","40.32","40.63","9171.12049987",442],[1746144000,"40.34","41.85","40.08","41.78","40.77","4972.50318584",224],[1746230400,"41.76","41.77","39.45","40.50","40.65","1007.67729698",219],[1746316800,"40.01","41.64","39.48","39.61","40.08","1449.84125703",268],[1746403200,"39.68","40.49","38.80","39.10","39.60","2812.60490175",392],[1746489600,"39.11","40.20","36.99","38.50","38.45","3815.93576940",359],[1746576000,"38.73","39.10","38.00","38.96","38.87","619.35089905",171],[1746662400,"39.18","44.11","39.10","43.76","41.19","2510.12935069",372],[1746748800,"43.75","46.16","43.52","45.32","44.78","2110.32648695",262],[1746835200,"45.60","49.22","45.06","48.96","47.32","1330.48682386",297],[1746921600,"49.27","49.57","46.38","47.89","48.03","1937.55002872",324],[1747008000,"47.93","49.67","44.87","46.99","47.19","2866.98219492",638],[1747094400,"46.63","48.90","44.73","48.62","47.07","4512.57125904",524],[1747180800,"48.52","48.99","45.88","46.03","47.08","640.54291153",266],[1747267200,"46.04","46.40","43.71","44.41","44.59","607.60775550",220],[1747353600,"44.56","47.61","44.36","45.93","46.56","1297.54019453",297],[1747440000,"45.49","45.49","42.73","42.98","43.61","3470.54754415",228],[1747526400,"42.86","45.79","42.70","45.28","43.83","2088.62534239",276],[1747612800,"45.31","45.48","41.25","43.02","42.13","1737.97960149",247],[1747699200,"43.09","44.11","42.00","42.85","42.75","477.74312324",184],[1747785600,"42.87","44.69","42.41","44.20","43.26","1593.63178412",279],[1747872000,"43.96","45.27","43.74","45.07","44.85","2809.49384238",302],[1747958400,"45.17","45.96","41.99","42.01","44.15","1764.43172416",318],[1748044800,"42.43","43.16","41.99","42.11","42.84","709.90942841",124],[1748131200,"42.10","42.35","40.68","42.35","41.50","670.78482453",145],[1748217600,"42.34","43.02","41.64","42.24","41.95","473.45446875",113],[1748304000,"42.22","43.30","41.36","42.37","42.81","414.74939656",181],[1748390400,"42.33","43.28","41.61","42.79","42.47","1157.56700356",165],[1748476800,"42.79","43.87","42.12","43.06","43.14","1098.82428671",282],[1748563200,"43.33","43.58","39.82","39.98","40.74","1424.85049381",263],[1748649600,"40.01","41.52","39.23","40.68","40.64","2217.12284974",251],[1748736000,"40.58","41.19","39.75","40.76","40.38","4874.90808123",225],[1748822400,"40.46","41.39","39.75","41.39","40.23","1499.32196749",123],[1748908800,"41.38","47.35","41.33","44.54","43.76","10754.44611594",1014],[1748995200,"44.51","51.04","44.09","44.91","47.94","5895.57686639",1005],[1749081600,"44.60","44.60","41.87","42.21","43.28","2517.56089095",272],[1749168000,"42.29","50.83","42.21","44.47","47.49","6856.04277437",1188],[1749254400,"44.13","46.53","43.77","45.68","45.20","3886.19568783",524],[1749340800,"45.64","47.84","44.37","45.70","45.95","2145.61530985",392],[1749427200,"45.78","53.67","45.01","51.27","49.54","16453.62099794",1259],[1749513600,"51.26","62.16","50.04","60.55","57.07","41730.52005479",4239],[1749600000,"60.52","62.62","58.62","59.79","60.26","24759.08984936",2060],[1749686400,"60.17","60.91","54.52","54.63","57.66","7835.56081411",808],[1749772800,"54.37","56.85","50.40","55.90","53.10","25246.39670868",1682],[1749859200,"56.16","56.16","51.56","52.72","53.54","4688.37945076",468],[1749945600,"52.72","53.85","51.03","52.77","52.55","1003.80004194",275],[1750032000,"52.70","57.00","51.87","54.43","55.31","5404.15983848",736],[1750118400,"54.64","55.98","49.71","49.97","52.67","12453.59258180",923],[1750204800,"50.48","51.33","48.64","50.51","50.36","13093.52461652",940],[1750291200,"50.36","51.78","49.99","51.45","50.75","3826.35251659",391],[1750377600,"51.66","52.00","48.45","48.84","50.12","1723.37422851",236],[1750464000,"48.59","48.94","45.45","46.70","47.07","3506.02177916",277],[1750550400,"46.83","47.17","43.70","45.17","45.26","7853.27200609",433],[1750636800,"45.14","48.63","43.84","48.33","46.54","8439.87612881",546],[1750723200,"48.18","48.58","46.20","46.40","47.51","9341.51607164",540],[1750809600,"46.41","47.91","45.45","45.54","46.86","3161.73352575",298],[1750896000,"45.78","47.00","45.00","45.41","46.15","6850.17477130",487],[1750982400,"45.39","46.65","44.95","45.95","45.72","2461.43958446",255],[1751068800,"46.04","46.06","45.24","45.72","45.64","2597.02341352",247],[1751155200,"45.97","47.10","45.05","46.41","46.01","2409.41023041",367],[1751241600,"46.46","46.68","44.12","44.37","45.32","9240.52636677",801],[1751328000,"44.34","44.34","41.31","41.46","42.40","9339.28566003",902],[1751414400,"41.51","44.45","41.27","43.78","43.13","9112.86624733",844],[1751500800,"43.91","44.81","42.96","42.96","43.80","3862.13656974",521],[1751587200,"43.07","43.40","40.90","41.12","41.75","5445.21871186",495],[1751673600,"41.15","41.54","40.54","41.10","41.00","3013.46817045",409],[1751760000,"41.12","41.97","40.50","41.35","41.26","1701.35312577",214],[1751846400,"41.31","41.67","40.37","40.67","41.11","1045.43894199",136],[1751932800,"40.64","41.28","40.09","40.96","40.82","3157.18224252",493],[1752019200,"40.87","46.98","39.92","46.01","44.11","9788.83574533",1636],[1752105600,"45.86","48.61","44.55","48.13","46.58","12800.07055919",1335],[1752192000,"48.07","48.91","46.16","46.70","47.92","5825.94671473",998],[1752278400,"46.70","47.46","45.19","46.39","46.72","3766.35479373",588],[1752364800,"46.46","47.52","46.20","46.64","46.77","2519.60508970",525],[1752451200,"46.63","53.51","46.48","48.67","49.92","29343.58697806",4069],[1752537600,"48.50","49.47","46.70","49.03","47.62","9712.43830265",1539],[1752624000,"49.00","51.75","48.96","50.17","50.27","30772.99237523",3690],[1752710400,"50.49","51.05","48.44","50.45","50.03","8343.67295593",1480],[1752796800,"50.17","55.44","49.89","51.51","53.02","17911.36750350",3050],[1752883200,"51.47","52.32","49.78","51.81","51.19","8790.72107684",1078],[1752969600,"51.66","55.40","51.64","53.83","53.89","7750.95921212",1449],[1753056000,"53.88","55.80","52.37","53.85","54.25","21723.82709955",2092],[1753142400,"53.85","54.22","50.13","52.87","52.02","7207.43299216",1259],[1753228800,"53.10","53.80","48.45","50.37","50.49","10525.71744662",1655],[1753315200,"50.15","50.85","46.14","47.90","48.55","4694.73026296",906],[1753401600,"47.71","48.91","46.38","48.79","47.14","7262.39793011",951],[1753488000,"48.71","49.86","48.50","49.24","49.10","3811.32003122",434],[1753574400,"49.14","52.05","48.99","51.34","51.18","4038.03671858",1065],[1753660800,"51.11","52.16","48.15","48.40","50.10","2836.48196099",556],[1753747200,"48.63","49.63","46.69","47.66","47.68","3020.08580962",458],[1753833600,"47.51","47.78","44.57","47.01","46.03","2408.80595302",537],[1753920000,"46.97","47.92","44.87","45.00","46.64","1169.81045905",313],[1754006400,"44.83","45.13","42.91","43.98","44.02","3480.29660663",730],[1754092800,"44.31","44.95","43.19","44.33","43.75","5993.94347891",562],[1754179200,"44.29","45.05","43.85","44.89","44.72","1616.68647968",184],[1754265600,"45.10","47.28","45.09","47.07","45.89","2145.28799797",231],[1754352000,"47.30","47.40","45.05","45.80","46.31","2844.35015236",358],[1754438400,"45.58","46.35","44.54","46.22","45.61","1698.83048520",343],[1754524800,"46.22","48.44","45.68","48.34","47.00","1722.06732534",329],[1754611200,"48.43","49.77","47.47","49.47","48.44","9611.54224926",1866],[1754697600,"49.52","57.05","49.51","55.26","54.22","20768.77875693",3553],[1754784000,"55.41","56.31","52.65","54.22","54.27","6233.94073586",1178],[1754870400,"54.22","55.00","50.79","50.90","52.70","6121.58641828",951],[1754956800,"50.79","53.47","50.22","53.13","52.16","4968.81656976",840],[1755043200,"53.54","55.09","52.29","53.96","53.76","3369.43933936",704],[1755129600,"53.91","54.55","47.81","49.01","50.52","8344.45637756",1247],[1755216000,"48.57","49.49","46.28","47.76","48.07","1716.46015817",407],[1755302400,"47.84","48.44","47.10","48.35","47.70","1488.68277779",317],[1755388800,"48.50","49.43","48.21","48.21","48.70","3401.40087306",535],[1755475200,"48.00","48.00","45.89","47.30","46.61","2880.76246438",561],[1755561600,"46.69","47.46","44.60","44.89","45.75","3606.86113109",567],[1755648000,"45.29","46.84","44.88","46.44","45.32","3353.90936150",755],[1755734400,"46.27","46.60","44.80","44.96","45.36","1458.30025001",270],[1755820800,"45.05","49.94","43.59","49.36","46.64","3918.46472670",1047],[1755907200,"49.49","49.94","47.79","48.57","48.54","791.07493660",171],[1755993600,"48.73","49.02","46.12","46.55","47.10","2467.21615858",443],[1756080000,"46.25","47.08","41.92","42.77","44.78","2752.03451089",571],[1756166400,"42.74","44.84","42.70","44.65","43.50","1472.87972713",354],[1756252800,"44.47","44.95","43.80","43.86","44.44","1719.52373149",307],[1756339200,"43.77","45.05","43.73","44.65","44.50","2431.30827127",238],[1756425600,"44.69","44.69","42.26","43.12","42.86","2689.28249231",481],[1756512000,"42.79","43.62","42.21","42.89","42.96","434.28367833",141],[1756598400,"43.20","43.61","42.50","42.50","43.07","1444.41456451",195],[1756684800,"42.44","45.27","41.15","42.26","43.47","3170.23114890",1026],[1756771200,"42.32","43.39","41.92","43.25","42.91","1025.94358306",300],[1756857600,"43.24","43.79","42.83","43.22","43.34","598.78478107",284],[1756944000,"43.40","43.40","41.65","42.52","42.15","385.51591905",191],[1757030400,"42.22","44.41","42.21","43.42","43.63","4253.59605354",505],[1757116800,"43.58","43.59","42.20","42.33","42.86","597.57713643",224],[1757203200,"42.42","43.03","42.28","42.83","42.47","1548.29041921",146],[1757289600,"42.78","44.11","42.78","43.50","43.62","5134.94828954",616],[1757376000,"43.63","44.75","42.95","43.25","43.59","1109.20382671",245],[1757462400,"43.41","44.54","43.40","43.96","43.83","1772.97688378",344],[1757548800,"44.09","45.28","43.96","45.13","44.64","2544.27675799",514],[1757635200,"45.14","46.00","44.20","45.83","45.34","1718.51696401",387],[1757721600,"45.85","48.07","45.65","46.92","47.01","4156.99847845",1035],[1757808000,"46.98","47.20","44.83","44.88","45.65","1008.99406405",272],[1757894400,"44.91","45.76","43.28","44.21","44.15","1116.79083504",401],[1757980800,"44.23","44.84","43.77","44.83","44.41","596.23892416",194],[1758067200,"44.93","46.16","43.77","45.86","44.63","646.30419188",292],[1758153600,"46.05","46.60","45.54","45.99","46.13","995.66474418",245],[1758240000,"46.08","46.42","43.81","43.81","44.71","555.86831425",202],[1758326400,"44.08","45.33","43.83","44.74","44.79","472.91431212",162],[1758412800,"44.65","45.15","44.16","44.49","44.50","433.47187800",209],[1758499200,"44.34","44.34","39.68","42.21","41.24","5425.16083137",1494],[1758585600,"42.27","42.27","41.00","41.26","41.54","1127.06334416",262],[1758672000,"41.26","42.48","40.58","41.45","41.42","1458.54444950",392],[1758758400,"41.49","43.84","39.16","39.71","41.43","4673.13708081",1422],[1758844800,"39.99","41.25","39.60","41.05","40.32","462.77513196",207],[1758931200,"41.14","41.28","40.74","40.96","41.03","278.78701890",80],[1759017600,"40.95","41.80","40.14","41.80","40.97","344.97633244",113],[1759104000,"41.75","42.36","41.15","42.01","41.82","572.17919302",193],[1759190400,"42.00","42.06","40.53","41.53","41.22","1130.52004170",224],[1759276800,"41.63","43.03","40.88","43.03","42.23","1151.42214649",276],[1759363200,"43.05","44.90","42.80","43.91","44.03","3855.29191475",470],[1759449600,"44.00","44.48","42.98","43.99","43.61","1164.24025898",277],[1759536000,"43.92","44.00","42.22","42.68","43.06","1013.39209041",192],[1759622400,"42.67","43.98","42.49","43.05","43.33","1468.89051304",284],[1759708800,"42.87","44.31","42.63","44.02","43.61","970.17846107",272],[1759795200,"43.88","43.88","41.91","42.24","42.85","1501.39238270",280],[1759881600,"42.63","43.26","41.90","42.93","42.74","705.10252669",117],[1759968000,"42.85","42.85","41.11","42.03","41.90","1401.85707821",199],[1760054400,"42.03","43.90","23.29","30.15","34.44","9476.91203521",4105],[1760140800,"30.18","33.71","29.53","32.20","31.67","9261.45470765",1896],[1760227200,"32.13","35.69","31.36","34.71","33.92","5675.10172853",1131],[1760313600,"34.67","36.33","34.15","36.20","35.08","3291.10191778",911],[1760400000,"36.23","37.66","32.68","36.45","35.05","7277.60987896",1400],[1760486400,"36.48","37.34","34.53","35.16","36.06","4051.76769553",950],[1760572800,"35.22","35.83","33.24","34.23","34.55","4426.53735119",1038],[1760659200,"34.21","36.50","31.82","33.34","34.41","14742.76800728",2330],[1760745600,"33.36","36.17","33.31","36.17","34.69","2482.54017081",277],[1760832000,"36.04","37.33","35.29","37.01","36.41","7357.47327107",1131],[1760918400,"36.70","38.40","36.34","37.39","37.37","8635.52567743",802],[1761004800,"37.31","38.28","35.94","36.47","37.04","6959.16527735",1108],[1761091200,"36.63","36.98","35.23","36.18","36.27","1486.54710599",518],[1761177600,"36.14","37.41","35.96","37.41","36.87","2335.57776725",470],[1761264000,"37.46","38.81","37.25","37.85","37.87","1610.26214997",420],[1761350400,"37.93","38.26","37.51","38.26","37.80","448.92605729",128],[1761436800,"38.24","39.00","38.06","38.64","38.64","721.08088928",289],[1761523200,"38.62","39.06","37.04","37.27","38.11","735.11032116",262],[1761609600,"37.28","38.16","35.72","36.30","36.72","2459.91826041",431],[1761696000,"36.23","37.42","35.64","36.77","36.46","1153.47928331",290],[1761782400,"37.11","37.38","34.26","34.97","35.51","18361.13207222",845],[1761868800,"34.91","35.36","34.31","34.95","34.87","1920.31021953",241],[1761955200,"34.85","36.04","34.60","35.57","35.86","3731.14512978",210],[1762041600,"35.63","36.05","34.74","35.75","35.41","440.45668459",125],[1762128000,"35.71","35.73","31.18","32.67","33.08","3121.98946398",461],[1762214400,"32.85","33.12","29.76","31.29","31.33","3180.07757115",954],[1762300800,"31.00","32.30","29.73","32.26","31.53","1432.84194183",374],[1762387200,"32.16","32.45","31.11","31.44","31.91","884.07280544",294],[1762473600,"31.90","35.53","31.64","34.83","34.41","5211.04104311",647],[1762560000,"35.08","35.09","33.32","34.30","34.18","2347.25687368",307],[1762646400,"34.42","34.90","32.78","34.55","34.20","1753.62662531",216],[1762732800,"34.68","36.00","33.84","35.39","34.85","1035.57095130",200],[1762819200,"35.31","36.01","32.76","32.78","34.02","1446.97219163",255],[1762905600,"32.87","36.70","32.41","32.81","34.40","7719.04597756",870],[1762992000,"32.98","34.36","32.11","33.45","33.00","4397.09365309",721],[1763078400,"33.50","34.00","31.68","32.47","32.65","4415.11645315",583],[1763164800,"32.43","33.39","32.34","32.85","32.86","1489.59744450",209],[1763251200,"32.76","33.13","31.36","31.97","32.45","618.81217758",298],[1763337600,"31.94","33.39","31.09","31.60","32.64","17205.21310895",874],[1763424000,"31.42","32.66","31.24","32.01","31.67","1923.55770068",286],[1763510400,"31.96","32.15","30.55","31.62","31.50","2458.83986432",323],[1763596800,"31.61","32.25","29.68","29.79","30.77","1511.70889665",331],[1763683200,"29.84","30.34","27.00","29.07","28.41","7240.83447853",775],[1763769600,"28.90","29.12","28.34","28.83","28.77","1609.47698722",186],[1763856000,"28.80","29.26","28.60","28.60","28.97","935.94054648",153],[1763942400,"28.65","30.09","28.46","29.69","29.31","1650.38066333",321],[1764028800,"29.71","30.25","29.29","30.25","29.64","615.64950227",168],[1764115200,"30.10","31.43","29.25","30.36","30.36","5820.83519839",899],[1764201600,"30.30","30.88","30.17","30.22","30.51","2588.63684315",323],[1764288000,"30.11","36.33","29.88","33.47","33.17","15126.45676588",2565],[1764374400,"33.42","34.64","31.40","31.98","32.40","6778.84481368",1316],[1764460800,"31.71","36.07","31.38","35.06","33.77","11964.56273059",1863],[1764547200,"35.20","37.19","32.47","34.13","34.68","19752.09352996",4975],[1764633600,"34.41","36.97","32.42","35.73","34.76","7198.09773261",2150],[1764720000,"35.81","36.76","34.57","35.51","35.25","7044.91634700",1195],[1764806400,"35.49","35.58","33.50","34.14","34.68","4877.88420836",1065],[1764892800,"34.18","34.77","31.00","31.41","32.57","7740.12974904",2040],[1764979200,"31.33","31.85","30.75","31.36","31.25","697.20572607",427],[1765065600,"31.17","31.33","30.06","30.29","30.78","1201.58107068",310],[1765152000,"30.36","32.19","30.36","31.21","31.43","3686.40483299",836],[1765238400,"31.28","32.38","30.91","31.88","31.78","4255.84093343",730],[1765324800,"31.84","31.94","31.01","31.18","31.70","2810.88448944",518],[1765411200,"31.20","31.20","29.78","30.15","30.25","1704.86710958",368],[1765497600,"30.14","30.18","29.04","29.42","29.80","1534.56498004",440],[1765584000,"29.55","33.39","28.46","30.60","31.13","30387.11187438",4209],[1765670400,"30.54","30.63","28.32","28.62","29.31","5699.57631631",774],[1765756800,"28.62","29.00","27.32","27.32","27.92","4082.98633180",688],[1765843200,"27.40","27.53","26.50","27.03","27.04","2677.06083356",562],[1765929600,"27.06","27.71","25.74","25.93","26.95","4070.79122899",1016],[1766016000,"25.80","26.08","24.51","24.51","25.38","6238.20138068",1233],[1766102400,"24.53","25.37","24.13","25.17","24.90","2664.29436463",447],[1766188800,"24.99","25.00","24.24","24.50","24.60","1922.23466134",356],[1766275200,"24.53","24.53","23.38","23.95","24.03","4030.95161418",656],[1766361600,"24.03","24.56","23.75","24.37","24.15","2288.77433774",444],[1766448000,"24.40","25.23","24.00","24.91","24.71","3064.71861544",764],[1766534400,"24.74","25.52","24.19","25.37","24.63","2634.39960648",461],[1766620800,"25.43","26.23","25.32","25.65","25.83","3789.73590620",603],[1766707200,"25.63","26.56","25.56","26.18","26.12","1620.13599320",362],[1766793600,"26.21","27.14","26.14","27.13","26.63","1194.80366056",326],[1766880000,"27.09","27.13","25.79","25.79","26.18","837.52100328",187],[1766966400,"25.87","26.25","25.53","25.53","25.97","2058.65801493",739],[1767052800,"25.57","25.84","25.05","25.33","25.36","4380.95394116",613],[1767139200,"25.35","26.52","24.73","24.79","25.84","9458.87539398",1060],[1767225600,"24.99","25.37","24.45","25.34","25.14","2800.52853298",617],[1767312000,"25.34","26.19","25.06","26.10","25.71","4712.36849437",809],[1767398400,"26.18","26.48","25.60","26.42","26.13","1963.20455760",402],[1767484800,"26.39","26.75","26.13","26.67","26.47","1418.73119890",477],[1767571200,"26.73","27.28","26.20","27.01","26.67","3134.54657537",595],[1767657600,"27.05","27.61","26.55","27.57","27.15","4448.53195094",722],[1767744000,"27.64","27.64","26.51","26.80","26.90","3144.47296495",392],[1767830400,"26.81","27.00","26.18","26.72","26.67","1411.06054606",322],[1767916800,"26.81","27.62","26.57","26.81","27.01","2747.20689983",457],[1768003200,"26.92","27.72","26.34","26.35","26.92","3286.62345963",494],[1768089600,"26.33","26.74","25.90","26.15","26.36","939.68163566",203],[1768176000,"26.16","26.63","25.67","26.03","26.01","1844.89018315",366],[1768262400,"26.05","27.26","25.92","27.01","26.92","3826.67308612",436],[1768348800,"27.06","27.93","26.80","27.40","27.28","2381.44245672",457],[1768435200,"27.48","27.60","26.34","26.64","26.80","1919.46265445",346],[1768521600,"26.68","27.07","25.95","27.07","26.63","2548.65352000",403],[1768608000,"27.06","27.40","26.74","26.85","27.09","1775.97604288",379],[1768694400,"26.99","27.35","25.83","25.83","26.67","748.30115091",170],[1768780800,"25.74","25.74","23.56","25.63","24.85","11751.00493494",3079],[1768867200,"25.63","25.67","23.92","24.19","24.74","2076.31695705",2247],[1768953600,"24.52","24.92","23.75","24.23","24.34","1141.13317203",590],[1769040000,"24.30","24.65","23.73","24.20","24.13","887.73613467",258],[1769126400,"24.28","24.87","23.73","24.18","24.29","2048.10492296",587],[1769212800,"24.29","24.31","23.80","23.81","24.03","1311.94682028",247],[1769299200,"23.88","24.86","22.94","23.56","23.97","5782.68090825",1204],[1769385600,"23.55","24.13","23.18","23.92","23.71","3270.18124296",535],[1769472000,"23.86","24.00","23.33","23.87","23.66","1043.57194297",200],[1769558400,"23.84","24.16","23.53","24.05","23.95","3229.93175812",311],[1769644800,"24.04","24.08","21.73","22.71","22.71","6282.54529611",902],[1769731200,"22.71","22.76","21.70","21.96","22.13","2456.77123298",445],[1769817600,"21.99","22.01","18.00","19.74","19.75","12547.58945492",1203],[1769904000,"19.75","20.17","18.70","19.12","19.58","4268.43756759",513],[1769990400,"19.12","20.32","18.78","19.69","19.68","5159.17951642",787],[1770076800,"19.63","20.54","18.94","19.73","19.97","7445.73874543",919],[1770163200,"19.74","20.25","19.00","19.48","19.55","5635.29100892",622],[1770249600,"19.42","19.54","16.18","16.34","17.81","10335.35333839",1240],[1770336000,"16.38","17.87","14.68","17.60","16.26","18593.69167177",1683],[1770422400,"17.55","17.85","16.94","17.55","17.37","3082.76091556",359],[1770508800,"17.58","17.58","16.86","16.86","17.18","1582.43287005",231],[1770595200,"16.95","17.18","16.28","16.92","16.73","1654.80228856",295],[1770681600,"16.89","16.99","16.28","16.32","16.49","2365.61177444",333],[1770768000,"16.34","16.57","15.62","15.86","16.05","6495.92529878",684],[1770854400,"15.95","16.26","15.20","16.26","15.74","5104.27553480",623],[1770940800,"16.25","23.90","15.89","20.88","19.77","72295.93014872",7554],[1771027200,"20.90","22.75","19.71","20.42","20.54","27434.37215971",2486],[1771113600,"20.47","24.61","19.84","20.63","22.03","33927.90074369",2909],[1771200000,"20.68","20.68","19.45","19.86","19.93","3609.38079334",511],[1771286400,"19.74","20.00","19.06","19.06","19.43","9563.47088276",842],[1771372800,"19.06","19.08","17.61","17.78","18.39","4389.46037220",839],[1771459200,"17.84","18.29","17.62","17.95","17.95","7186.62642985",1052],[1771545600,"17.99","18.43","17.77","18.21","18.11","3565.65360879",606],[1771632000,"18.21","18.49","17.95","18.03","18.19","1632.49483884",275],[1771718400,"18.18","18.41","17.28","17.59","17.92","7101.14259810",663],[1771804800,"17.69","18.08","16.95","17.28","17.30","2352.60628682",389],[1771891200,"17.25","18.15","16.93","17.78","17.58","3164.12667160",530],[1771977600,"17.82","19.23","17.74","18.57","18.41","3064.78980670",572],[1772064000,"18.60","19.04","18.25","18.96","18.56","1826.92414978",492],[1772150400,"18.88","19.47","18.20","18.49","18.96","1588.91663195",342],[1772236800,"18.46","18.49","17.30","18.12","17.63","2581.69944263",461],[1772323200,"18.16","18.70","17.24","17.60","17.96","1113.44172116",464],[1772409600,"17.63","18.41","17.54","17.54","17.87","1565.94626142",564],[1772496000,"17.58","17.60","17.03","17.21","17.23","1452.58103149",363],[1772582400,"17.25","18.47","17.25","18.15","17.93","2031.69447236",491],[1772668800,"18.10","18.33","17.80","18.12","18.08","3237.69252637",422],[1772755200,"18.13","18.17","17.34","17.46","17.78","1782.42366347",225],[1772841600,"17.43","17.62","17.09","17.17","17.34","425.83411742",246],[1772928000,"17.10","17.13","16.43","16.69","16.75","2974.01784677",643],[1773014400,"16.72","16.95","16.50","16.54","16.66","2065.24512628",567],[1773100800,"16.57","16.99","16.57","16.65","16.76","2666.21317376",434],[1773187200,"16.66","19.64","16.55","18.42","17.99","39302.55175387",4770],[1773273600,"18.45","18.45","17.59","17.93","17.83","8873.01826588",1060],[1773360000,"17.94","19.42","17.84","18.58","18.80","20696.37846096",4148],[1773446400,"18.50","18.79","18.38","18.53","18.59","2060.43259665",488],[1773532800,"18.53","19.14","18.39","19.09","18.76","1473.49181210",302],[1773619200,"19.07","19.73","18.81","19.53","19.53","7372.45972872",730],[1773705600,"19.50","19.70","19.20","19.33","19.39","4005.29929362",566],[1773792000,"19.29","19.47","18.63","18.89","18.96","10258.24970277",725],[1773878400,"18.79","19.22","18.24","19.22","18.55","9931.01314511",827],[1773964800,"19.22","19.52","18.83","19.03","19.17","2748.54487618",256],[1774051200,"19.03","19.57","18.73","18.73","19.09","1109.38887992",181],[1774137600,"18.65","19.02","18.36","18.40","18.65","1788.75681214",141],[1774224000,"18.42","19.32","18.33","19.16","18.54","2176.20068332",184],[1774310400,"19.25","19.66","18.96","19.65","19.21","1446.48558788",348],[1774396800,"19.63","19.82","19.49","19.54","19.63","1599.76800352",132],[1774483200,"19.51","19.52","18.66","18.88","18.88","10974.74250500",790],[1774569600,"18.91","18.95","18.14","18.36","18.38","4526.78461964",300],[1774656000,"18.30","18.86","18.22","18.36","18.56","783.07304435",193],[1774742400,"18.28","18.34","17.64","17.90","18.00","913.96027939",102],[1774828800,"18.10","18.42","17.15","17.42","17.71","2888.26005552",137],[1774915200,"17.44","17.86","17.26","17.63","17.57","2958.82997064",328],[1775001600,"17.56","17.58","16.40","16.86","16.78","12537.12230446",1638],[1775088000,"16.87","17.00","16.24","16.64","16.52","3456.86388064",873],[1775174400,"16.68","17.01","16.52","16.96","16.82","1736.28238816",445],[1775260800,"17.01","17.04","16.58","16.85","16.79","896.72778040",289],[1775347200,"16.85","16.91","16.36","16.91","16.56","966.63709313",205],[1775433600,"16.93","17.04","16.63","16.70","16.84","1330.04398802",167],[1775520000,"16.66","17.49","16.39","17.42","16.76","2804.98312962",426],[1775606400,"17.43","19.59","17.28","18.08","18.64","27116.53429804",1975],[1775692800,"18.16","19.44","17.78","19.32","18.49","17035.23933707",1573],[1775779200,"19.36","23.10","19.07","20.07","21.06","40920.47249611",4599],[1775865600,"20.13","21.07","19.74","20.18","20.36","14107.10481230",1878],[1775952000,"20.18","21.17","19.54","20.49","20.65","31811.33703108",3938],[1776038400,"20.49","21.07","20.03","20.99","20.60","22840.09324893",3183],[1776124800,"21.00","22.87","20.57","21.44","21.15","25258.63497836",2757],[1776211200,"21.51","22.85","21.30","22.75","22.25","12593.54297015",1738],[1776297600,"22.73","23.75","22.38","23.50","23.20","13033.51857024",1661],[1776384000,"23.50","26.25","23.50","26.24","24.92","22503.44616726",3700],[1776470400,"26.24","30.11","25.19","25.51","26.66","42900.32901523",7974],[1776556800,"25.49","25.71","24.03","24.35","24.77","24945.25411328",3137],[1776643200,"24.34","25.86","24.11","25.48","24.79","10995.56676749",2748],[1776729600,"25.60","25.76","22.28","22.45","23.62","11770.19674768",1717],[1776816000,"22.51","23.61","22.34","22.93","23.07","12352.11213576",1167],[1776902400,"23.01","23.82","22.60","23.46","22.93","6267.55103869",682],[1776988800,"23.46","23.72","22.55","22.70","23.11","5348.04707804",635],[1777075200,"22.71","22.89","21.73","21.74","22.24","4533.80729402",410],[1777161600,"21.77","23.79","21.63","22.49","22.75","11314.19910458",1296],[1777248000,"22.47","23.43","21.67","23.33","22.20","6745.35831181",712],[1777334400,"23.27","23.82","22.84","23.82","23.18","8455.73011397",1181],[1777420800,"23.79","23.91","23.17","23.85","23.62","6454.68910970",900],[1777507200,"23.78","24.37","23.43","23.59","23.84","8865.20671343",1322],[1777593600,"23.59","25.28","23.48","23.89","24.53","8389.19005789",1304],[1777680000,"23.83","23.95","22.72","23.03","23.13","2778.40876006",699],[1777766400,"23.06","23.25","22.61","22.61","22.93","2017.31649474",374],[1777852800,"22.61","25.69","22.55","23.79","24.47","22779.42280188",2354],[1777939200,"23.75","24.13","23.06","23.65","23.52","16740.22579681",1602],[1778025600,"23.62","24.31","23.36","23.50","23.74","3070.15870693",825],[1778112000,"23.48","23.61","22.87","22.95","23.30","1344.47295857",465],[1778198400,"23.02","23.22","21.67","23.11","22.45","9883.43445027",1834],[1778284800,"23.14","23.74","22.62","22.94","23.12","6508.57511162",645],[1778371200,"22.89","23.54","22.72","23.29","23.13","3034.09250217",611],[1778457600,"23.27","24.68","22.91","23.79","23.88","6662.56750203",1114],[1778544000,"23.79","24.92","23.39","23.56","24.28","10716.13302687",1397],[1778630400,"23.51","25.71","22.64","22.71","23.18","9433.04736316",1057],[1778716800,"22.72","23.11","22.31","22.78","22.75","3081.67706766",615],[1778803200,"22.78","22.95","22.06","22.09","22.40","5861.90488012",723],[1778889600,"22.10","22.19","21.24","21.64","21.51","6047.05921979",600],[1778976000,"21.70","22.01","20.65","21.20","21.44","4918.19960852",566],[1779062400,"21.16","21.66","20.89","21.66","21.22","3336.01743640",535],[1779148800,"21.79","24.04","21.67","22.81","22.95","18627.40899366",1635],[1779235200,"22.77","23.05","22.41","22.64","22.70","14862.10834112",1167],[1779321600,"22.70","23.21","22.50","22.70","22.79","3615.12111177",521],[1779408000,"22.67","22.75","19.57","19.78","21.03","11689.81337644",1436],[1779494400,"19.74","20.49","19.36","20.01","19.78","9596.50320580",1461],[1779580800,"20.03","20.38","19.77","20.10","20.13","1426.18670723",236],[1779667200,"20.12","20.39","18.83","19.48","19.46","6109.08602448",1227],[1779753600,"19.48","19.48","18.79","19.05","19.15","5736.39183935",809],[1779840000,"19.03","19.29","17.85","18.05","18.44","7330.99664285",675],[1779926400,"18.05","18.18","16.89","17.66","17.50","16694.46758027",1548],[1780012800,"17.69","17.90","17.37","17.61","17.75","1801.68528496",468],[1780099200,"17.64","18.65","17.60","18.22","18.31","2947.19578131",521],[1780185600,"18.24","18.77","18.07","18.46","18.46","2639.35396656",432],[1780272000,"18.46","18.64","17.58","18.02","18.03","2442.36049633",407],[1780358400,"17.98","18.05","17.11","17.38","17.53","9056.18193971",797],[1780444800,"17.39","18.32","17.22","17.74","17.82","23529.82534193",1267],[1780531200,"17.78","18.24","16.90","16.92","17.24","12364.61253063",1162],[1780617600,"16.97","17.07","15.53","15.90","16.32","23032.99161679",1749],[1780704000,"16.10","16.24","15.23","16.24","15.84","800.69758564",246],[1780790400,"16.28","16.65","15.96","16.45","16.28","4619.25273712",437],[1780876800,"16.47","18.89","16.30","18.19","17.20","11240.16494440",1058],[1780963200,"18.16","18.96","17.52","18.74","17.96","12455.67553362",930],[1781049600,"18.77","19.03","17.58","17.65","18.06","4359.10749811",598],[1781136000,"17.78","18.24","17.48","17.94","17.91","3096.67762796",430],[1781222400,"17.86","17.91","17.25","17.36","17.59","3085.87552189",384],[1781308800,"17.35","17.82","17.22","17.65","17.48","2960.20917127",339],[1781395200,"17.65","17.96","17.23","17.84","17.59","1022.44917355",163],[1781481600,"17.95","18.58","17.81","18.04","18.33","6403.13494256",392],[1781568000,"18.02","18.29","17.54","17.72","17.87","3524.91375828",409],[1781654400,"17.78","18.97","17.40","17.55","18.16","3347.43074679",517],[1781740800,"17.61","17.81","17.09","17.64","17.59","13070.92111015",431],[1781827200,"17.63","18.27","17.23","18.04","17.59","1828.48518580",302],[1781913600,"18.02","18.02","17.54","17.95","17.73","6413.61705921",247],[1782000000,"17.97","18.31","17.65","17.70","17.95","2342.17799728",284],[1782086400,"17.70","18.46","17.49","17.53","18.20","12940.67768142",760],[1782172800,"17.55","17.76","16.78","16.99","17.28","5671.76693510",265],[1782259200,"17.02","17.07","16.16","16.58","16.48","11550.24984023",329],[1782345600,"16.63","16.94","14.85","15.64","16.02","22060.77548377",844],[1782432000,"15.65","16.14","15.00","16.05","15.43","84659.16354815",692],[1782518400,"16.13","16.40","15.67","15.81","16.14","6372.67471832",469],[1782604800,"15.76","15.89","15.46","15.68","15.68","1165.48208122",280],[1782691200,"15.62","16.02","15.48","15.70","15.76","2699.51111490",537],[1782777600,"15.69","15.84","15.16","15.17","15.35","5224.37731855",480],[1782864000,"15.18","15.90","14.92","15.62","15.32","10059.96829020",1263],[1782950400,"15.61","16.24","15.43","16.09","15.92","2741.76619250",474],[1783036800,"16.10","17.24","16.00","16.81","16.63","4661.66809069",649],[1783123200,"16.85","17.48","16.65","17.15","17.04","1385.30289274",260],[1783209600,"17.14","17.15","16.72","16.95","16.88","1064.15977577",195],[1783296000,"16.93","17.68","16.61","17.48","17.33","2030.47237471",329],[1783382400,"17.46","17.60","17.03","17.13","17.34","1632.79561356",365],[1783468800,"17.09","17.56","16.72","16.77","17.14","1656.84741934",417],[1783555200,"16.79","17.17","16.68","16.97","16.90","1215.42888522",270],[1783641600,"16.97","17.29","16.78","16.87","17.02","581.58713061",170],[1783728000,"16.83","17.46","16.82","17.07","17.15","2536.02295764",166],[1783814400,"17.08","17.34","16.88","16.99","17.08","472.35366001",187],[1783900800,"16.93","17.38","16.35","16.45","16.98","1552.69436179",185],[1783987200,"16.52","17.19","16.42","17.17","16.67","1969.92185756",342],[1784073600,"17.19","17.19","16.83","17.02","17.01","1267.70273444",173],[1784160000,"17.01","17.64","16.92","17.15","17.38","1194.36447756",361],[1784246400,"17.13","17.33","16.90","17.03","17.16","655.10051769",78],[1784332800,"17.05","17.52","16.92","17.36","17.26","322.91064737",53],[1784419200,"17.39","17.39","16.96","16.96","17.18","141.48745516",43],[1784505600,"16.93","17.01","16.65","16.81","16.83","234.32818655",41],[1784592000,"17.13","17.49","17.13","17.42","17.31","248.38176421",39],[1784678400,"17.44","17.49","17.11","17.39","17.28","680.72387953",65],[1784764800,"17.37","17.67","17.15","17.47","17.44","527.72200137",83],[1784851200,"17.40","17.58","17.05","17.15","17.32","444.62054107",50],[1784937600,"17.26","17.38","17.17","17.34","17.26","412.50456567",27],[1785024000,"17.33","17.56","17.33","17.49","17.39","412.48401178",50],[1785110400,"17.50","19.54","16.52","16.60","17.20","9181.18581301",606],[1785196800,"16.61","16.74","16.35","16.42","16.53","1780.96490066",276],[1785283200,"16.42","16.65","15.85","16.51","16.20","1499.56461869",328],[1785369600,"16.56","16.74","16.44","16.60","16.59","1024.74416875",152],[1785456000,"16.56","16.67","16.40","16.48","16.50","629.12227578",69],[1785542400,"16.53","16.68","16.40","16.47","16.46","2977.62415732",119],[1785628800,"16.48","16.62","16.38","16.46","16.50","306.10490904",117],[1785715200,"16.45","16.51","16.30","16.43","16.34","979.28292058",72],[1785801600,"16.46","16.95","16.42","16.42","16.71","1278.63148461",66],[1785888000,"16.44","16.52","16.29","16.34","16.39","1030.03233664",89],[1785974400,"16.38","16.46","16.13","16.27","16.27","2218.57280036",120],[1786060800,"16.30","17.15","16.19","16.72","16.52","3883.74934478",408],[1786147200,"16.69","16.84","16.66","16.69","16.74","169.24430102",82],[1786233600,"16.67","16.76","16.61","16.73","16.67","242.93359739",53],[1786320000,"16.57","16.84","16.43","16.44","16.65","270.87347785",104],[1786406400,"16.43","16.57","16.16","16.27","16.33","2104.07381184",314],[1786492800,"16.30","16.33","15.95","16.02","16.11","1565.33971975",155],[1786579200,"16.04","16.27","16.04","16.22","16.18","1247.80899518",97],[1786665600,"16.17","16.23","15.90","16.08","15.97","907.25023451",116],[1786752000,"16.16","16.25","16.09","16.23","16.16","615.82182726",46],[1786838400,"16.27","16.30","16.04","16.04","16.20","39.90408962",17],[1786924800,"16.04","18.39","16.04","17.71","17.05","12790.82901786",1028],[1787011200,"17.70","18.06","17.14","17.51","17.42","6957.94230692",1596],[1787097600,"17.60","18.71","17.47","18.13","18.05","4179.01114803",658],[1787184000,"18.14","19.47","18.09","18.79","18.88","8722.24031307",831],[1787270400,"18.81","20.07","18.68","20.03","19.30","3618.25390753",718],[1787356800,"20.11","20.80","19.29","19.82","20.10","3774.47838834",891],[1787443200,"19.76","21.69","19.22","20.72","20.59","3104.25519105",1101],[1787529600,"20.69","20.69","19.44","19.60","19.94","1149.48598944",444],[1787616000,"19.70","20.07","18.95","19.07","19.35","1504.69564264",109],[1787702400,"19.31","19.65","19.02","19.59","19.43","705.12194246",93],[1787788800,"19.49","19.69","19.20","19.41","19.39","1478.46066085",182],[1787875200,"19.42","19.97","17.59","18.21","18.67","5572.93577884",1123],[1787961600,"18.19","18.55","18.19","18.40","18.35","415.88663200",125],[1788048000,"18.35","18.50","17.81","17.83","18.25","559.73179320",108],[1788134400,"18.07","19.26","18.04","19.21","18.80","2690.07296216",240],[1788220800,"19.11","19.56","18.91","19.00","19.16","846.26842225",268],[1788307200,"18.95","19.24","18.72","19.21","19.00","517.19156468",116],[1788393600,"19.21","21.00","19.21","20.03","20.08","1088.40403334",215],[1788480000,"19.96","20.34","19.31","19.49","19.82","2010.60668124",273],[1788566400,"19.54","20.65","19.51","20.19","20.16","1677.84566043",319],[1788652800,"20.22","21.33","20.20","21.05","20.81","1897.40345983",223],[1788739200,"21.08","21.53","20.71","21.08","21.08","1630.46291917",432],[1788825600,"21.02","21.60","20.70","20.81","21.18","3394.11742839",402],[1788912000,"20.89","20.89","19.81","20.12","20.37","885.41226989",186],[1788998400,"20.23","20.54","19.59","20.20","20.13","2797.82665871",226],[1789084800,"20.30","20.79","19.74","19.95","20.26","680.30477280",111],[1789171200,"20.08","20.33","19.90","20.04","20.15","591.79800352",225],[1789257600,"20.15","20.22","19.28","19.41","19.53","1745.04357181",116],[1789344000,"19.40","19.86","19.28","19.55","19.57","395.51481971",79],[1789430400,"19.43","19.47","18.57","18.75","19.21","1006.02581326",122],[1789516800,"18.79","19.26","18.66","19.25","18.84","750.01253725",157],[1789603200,"19.26","19.57","19.02","19.48","19.36","777.89247485",102],[1789689600,"19.51","21.43","19.51","21.11","20.58","985.11477405",182],[1789776000,"21.24","21.84","20.58","21.23","21.45","1835.93384781",218],[1789862400,"21.31","22.46","20.54","22.22","21.83","4396.26185670",709],[1789948800,"22.27","22.87","21.77","22.64","22.39","6570.82762319",710],[1790035200,"22.66","23.46","22.03","23.24","22.75","3387.94960565",455],[1790121600,"23.37","23.49","21.62","21.84","22.77","5386.33141831",447],[1790208000,"21.85","25.99","21.85","24.09","23.25","44037.26507918",2812],[1790294400,"24.00","24.37","23.18","24.29","23.82","11872.59755582",494],[1790380800,"24.16","24.78","23.73","23.88","24.04","10444.62839562",598],[1790467200,"23.77","25.54","23.75","24.46","24.40","13565.08467310",598],[1790553600,"24.44","24.67","22.83","23.51","23.46","15988.49408822",1028],[1790640000,"23.38","25.59","22.99","24.81","24.74","21450.21038514",1072],[1790726400,"24.79","27.07","24.37","24.71","26.02","22781.73889803",2027],[1790812800,"24.80","24.82","23.54","23.89","24.45","9722.82318216",803],[1790899200,"23.88","24.87","23.44","24.46","24.32","16071.47828020",1807],[1790985600,"24.43","25.65","24.40","25.32","25.08","8952.23578206",626],[1791072000,"25.42","25.42","24.75","25.02","25.11","2979.21883056",523],[1791158400,"25.06","25.58","24.73","25.07","24.95","16567.75864348",715],[1791244800,"25.00","25.00","24.19","24.33","24.42","1690.29726887",397],[1791331200,"24.29","24.33","22.92","23.25","23.29","12896.15266897",2403],[1791417600,"23.28","24.09","22.43","23.20","23.25","5707.39350754",1214],[1791504000,"23.24","24.46","23.16","24.27","23.90","8879.69480009",1596],[1791590400,"24.23","25.10","24.18","24.80","24.80","18758.15519631",1912],[1791676800,"24.75","25.31","24.37","24.77","24.87","14712.70558904",2035],[1791763200,"24.78","25.29","23.37","23.40","24.42","9096.74137884",1722],[1791849600,"23.39","24.02","22.62","22.92","23.36","4631.53598696",998],[1791936000,"22.96","23.97","22.40","22.71","22.99","1645.40329079",581],[1792022400,"22.69","22.74","21.28","22.24","21.92","2328.32306803",626],[1792108800,"22.25","22.94","21.79","22.22","22.43","3475.99802019",625],[1792195200,"22.20","22.24","21.10","21.42","21.84","2324.06437533",490],[1792281600,"21.41","21.57","20.62","21.29","21.00","1152.66129304",197],[1792368000,"21.23","21.74","21.23","21.61","21.58","1009.60132352",339],[1792454400,"21.51","29.12","20.96","26.27","23.82","27857.15331358",4492]],"last":1792368000}}