{"error":[],"result":{"LINKUSD":[[1730937600,"12.18601","12.70412","12.08342","12.61347","12.41040","230272.82792588",5782],[1731024000,"12.60586","13.74915","12.54568","13.70084","13.13760","220057.43421765",5788],[1731110400,"13.69776","13.83559","13.29543","13.77524","13.52244","188671.65979418",4082],[1731196800,"13.77269","14.84714","13.66808","14.26733","14.34793","403340.71229207",9013],[1731283200,"14.27400","14.95004","13.63257","14.92522","14.39088","337464.85365643",8059],[1731369600,"14.91422","15.34860","13.67828","13.96851","14.37995","345775.46649192",9781],[1731456000,"13.96782","14.39988","13.07852","13.49635","13.74883","343497.72041123",9044],[1731542400,"13.49936","13.81720","12.81237","13.00197","13.30490","188436.94551010",5629],[1731628800,"12.99041","13.89456","12.72977","13.82971","13.40667","210100.43528053",5391],[1731715200,"13.83488","14.79676","13.74790","14.53584","14.30150","266935.62685224",5922],[1731801600,"14.53658","14.88007","13.57087","13.79262","14.14674","219865.93955309",6002],[1731888000,"13.79255","15.99853","13.76800","15.26980","15.08501","365926.39045613",9468],[1731974400,"15.27137","15.43278","14.40914","14.64048","14.84916","283512.88293716",7235],[1732060800,"14.63509","15.32940","14.05290","14.25919","14.60683","195543.12181879",7056],[1732147200,"14.23317","15.36926","13.86866","14.90820","14.78476","279676.79636228",7969],[1732233600,"14.90846","16.59757","14.74742","16.58000","15.45152","566290.44187538",13458],[1732320000,"16.56470","18.42424","16.32280","17.40251","17.41293","652812.64299977",18035],[1732406400,"17.39967","18.35807","16.14720","17.90833","17.36442","439136.39458144",14569],[1732492800,"17.93619","19.04737","17.14030","17.34240","18.20946","548721.87216860",17449],[1732579200,"17.33379","17.82182","16.18812","17.35255","17.01443","358470.38541837",13343],[1732665600,"17.33041","19.00000","16.97555","18.68087","18.05270","356731.91039741",16719],[1732752000,"18.68036","18.70950","17.51000","17.93827","17.97267","265003.49482875",12332],[1732838400,"17.94315","18.40054","17.54884","18.25794","18.06858","215291.87199736",6240],[1732924800,"18.25794","19.44428","17.93466","19.00520","18.78982","236509.72555737",8579],[1733011200,"19.00818","19.09004","18.45568","18.93701","18.77083","149829.15766356",7040],[1733097600,"18.93393","26.90000","18.59704","25.22392","22.27786","2562041.80614995",62381],[1733184000,"25.22002","26.22200","22.59616","24.12036","24.51598","1230587.95566999",37718],[1733270400,"24.11687","26.48469","23.58909","24.10872","24.72750","898920.41100498",26808],[1733356800,"24.11327","24.90697","22.34363","23.18955","23.93809","655795.55670295",20952],[1733443200,"23.17116","25.97501","22.77453","25.90240","24.43711","488284.23983219",17441],[1733529600,"25.90231","26.87397","24.48270","24.79725","25.42758","425539.85713003",20465],[1733616000,"24.81203","27.39650","24.71891","26.09493","26.09575","427441.77108431",19035],[1733702400,"26.10825","27.33196","19.74833","22.27832","23.90965","1201092.51534722",36793],[1733788800,"22.26344","23.76075","20.26500","22.11685","22.00187","685368.00428222",26019],[1733875200,"22.13302","24.32489","21.17971","24.11399","23.25655","519977.78872446",21215],[1733961600,"24.08842","29.52494","23.91475","29.10157","27.78142","1412749.86844899",40906],[1734048000,"29.13873","30.91023","27.52353","29.01605","28.87430","687352.12014689",28111],[1734134400,"29.01244","30.74177","28.72126","29.12656","29.69870","543609.58958063",24731],[1734220800,"29.11668","29.83913","28.03955","29.26263","28.93965","377808.25057567",17676],[1734307200,"29.24729","30.79447","28.44530","28.75144","29.62305","486478.91665675",23473],[1734393600,"28.75000","29.05505","27.35096","27.81264","28.22472","413955.47267648",16054],[1734480000,"27.84783","28.39744","24.72631","24.86762","26.46344","532317.56272546",22200],[1734566400,"24.86761","25.57835","21.69551","22.78380","23.70506","962632.19557355",26586],[1734652800,"22.79703","23.67947","20.01498","23.38049","21.97762","628800.20398563",21517],[1734739200,"23.38120","24.94718","21.77000","22.09549","23.21044","381644.28332772",15564],[1734825600,"22.10302","22.76377","21.27741","22.06036","22.08960","206294.94161177",10105],[1734912000,"22.07004","24.90683","21.49900","24.51476","23.14409","454676.60438229",16657],[1734998400,"24.54386","25.95413","23.50844","25.39529","24.69753","381245.07105822",12464],[1735084800,"25.41215","25.53536","24.14507","24.40645","24.69077","200710.65072050",10081],[1735171200,"24.39207","24.66398","22.40210","22.64355","23.21707","301945.24333481",12043],[1735257600,"22.64118","23.64577","21.35910","21.52454","22.59701","175557.79572809",7821],[1735344000,"21.51372","22.31074","21.04697","21.94664","21.50724","155124.60865239",7824],[1735430400,"21.95222","21.95222","20.73639","20.90899","21.30639","144415.34532832",6540],[1735516800,"20.88743","21.76458","20.04796","20.57982","20.73428","297688.03494131",7113],[1735603200,"20.52767","21.14847","19.80003","19.97683","20.46387","151794.89300191",4803],[1735689600,"19.97632","21.80761","19.67302","21.69748","20.63410","171670.14365874",4628],[1735776000,"21.70020","22.86158","21.69281","22.04371","22.24022","183611.25906751",5454],[1735862400,"22.04371","23.89347","21.64645","23.45668","22.96684","345583.73527210",8905],[1735948800,"23.45853","24.03895","22.85303","23.59514","23.41699","184808.57482846",7033],[1736035200,"23.60721","23.80332","22.86800","23.57678","23.34531","91826.06983000",4713],[1736121600,"23.58396","24.77605","23.02991","23.85512","23.92530","258558.92027203",7304],[1736208000,"23.76531","23.83181","21.18480","21.39310","22.39291","299273.75914338",10522],[1736294400,"21.38904","21.71845","19.57326","20.43720","20.47149","362348.76748002",10411],[1736380800,"20.43583","20.70368","19.13500","19.64387","19.79127","195431.71821504",7531],[1736467200,"19.64593","20.51844","19.54000","20.24139","20.17335","200733.81540586",6764],[1736553600,"20.25269","20.65000","19.82019","20.19107","20.23195","108450.35657925",4513],[1736640000,"20.19108","20.30682","19.58030","19.83364","19.95953","239193.42658313",5319],[1736726400,"19.82510","20.40691","17.84267","19.36044","18.77958","304620.81188370",10187],[1736812800,"19.36105","20.47406","19.26811","20.30205","20.00096","143955.62626337",6662],[1736899200,"20.30640","22.14325","20.11000","22.11730","21.22462","250906.06269571",9029],[1736985600,"22.10999","23.75940","21.30964","23.00899","22.83294","378648.15491277",10280],[1737072000,"23.01000","25.21713","23.01000","25.09758","24.20576","287457.04067477",9634],[1737158400,"25.09757","25.66101","23.32460","24.06839","24.09699","429337.21403732",10809],[1737244800,"24.06092","26.64685","22.12333","24.30647","24.56786","1084339.01880887",27474],[1737331200,"24.29516","26.90033","23.35883","25.05408","25.32969","939564.83215475",33652],[1737417600,"25.05441","27.06369","23.67427","26.74819","25.69833","504632.18729822",19781],[1737504000,"26.67165","27.20000","25.15621","25.26918","25.93945","288883.72781619",10512],[1737590400,"25.26010","28.07124","23.99253","25.68212","25.17542","426053.72084014",15392],[1737676800,"25.66984","26.41487","24.87645","25.18697","25.73557","265329.88810429",9001],[1737763200,"25.18697","25.40775","24.69951","24.92000","25.01581","126255.85306316",4944],[1737849600,"24.91999","26.36500","24.75070","24.85111","25.61103","249146.17761608",8369],[1737936000,"24.85485","25.09687","22.19027","24.20088","23.48021","636059.03527859",18659],[1738022400,"24.20088","24.63770","22.35742","22.61700","23.45648","417578.45658270",10172],[1738108800,"22.61701","24.43285","22.25000","23.63163","23.22745","450304.22866763",10229],[1738195200,"23.64028","25.20000","23.42503","24.46939","24.50380","184538.38091062",7700],[1738281600,"24.46659","26.38816","24.12741","25.14000","25.26322","255835.05479206",9786],[1738368000,"25.14000","25.93540","22.88969","22.98703","24.28488","267289.19029361",8535],[1738454400,"22.98533","23.33263","19.29358","20.46372","21.54713","916306.48599017",15454],[1738540800,"20.46109","22.04019","15.80252","21.67857","19.08966","1060849.54282587",21372],[1738627200,"21.70455","21.73299","19.33167","20.01990","20.38163","513474.78870954",9666],[1738713600,"19.99606","20.27162","18.96967","19.18218","19.62557","264997.53389328",5450],[1738800000,"19.18730","19.93508","18.41816","18.58992","18.95700","313962.16781635",5705],[1738886400,"18.59602","19.85000","17.80321","18.38405","18.82468","215197.70067609",5546],[1738972800,"18.38252","18.63033","17.87959","18.44260","18.14733","104994.54365665",2951],[1739059200,"18.44502","18.99270","17.44614","18.28588","18.09938","219354.91340667",4024],[1739145600,"18.27549","19.12310","17.68347","18.80453","18.60617","110549.75270959",4131],[1739232000,"18.80069","19.78170","18.21491","18.64090","19.11059","274471.38123128",5949],[1739318400,"18.64682","19.49803","17.66667","19.20372","18.50266","278448.91946285",6208],[1739404800,"19.20372","19.31565","18.20098","18.55922","18.63002","177179.23613973",3779],[1739491200,"18.55917","19.83569","18.46384","19.38071","19.32549","190794.84901062",5093],[1739577600,"19.39499","19.64195","18.71240","18.98267","19.19339","117832.86719747",3190],[1739664000,"18.98959","19.27139","18.56319","18.70884","18.86037","115309.22222658",3871],[1739750400,"18.70458","19.78000","18.39136","19.09646","19.10913","235579.87175153",7323],[1739836800,"19.11033","19.17954","17.27165","17.84149","17.98767","768767.92608152",12609],[1739923200,"17.84878","18.17000","17.44408","17.98195","17.83523","157051.46253970",4109],[1740009600,"17.98967","18.45120","17.82724","18.28927","18.13824","119006.95623834",3553],[1740096000,"18.29142","19.04454","17.11765","17.40000","18.10921","376432.59215689",7060],[1740182400,"17.40176","18.02183","17.31722","17.75369","17.66359","114723.28245872",3568],[1740268800,"17.75414","18.13025","17.44485","17.61060","17.64371","56091.59838827",3014],[1740355200,"17.61466","17.73600","14.95774","15.24068","16.29667","291238.26423491",9238],[1740441600,"15.24209","15.55237","14.01129","15.28192","14.78878","347050.12803648",10045],[1740528000,"15.29344","15.74511","14.60000","15.23274","15.22509","240787.74360903",7053],[1740614400,"15.24013","15.75311","14.77075","15.09415","15.30893","132403.04523747",4000],[1740700800,"15.09589","15.17497","13.45787","14.82223","14.20980","271471.82530096",6575],[1740787200,"14.81374","15.12139","14.21675","14.75526","14.71526","146942.13506028",3655],[1740873600,"14.73640","17.52410","14.42000","17.45557","16.13737","489343.64334503",8859],[1740960000,"17.42317","17.47378","14.37064","14.43381","15.89856","399000.62639156",8285],[1741046400,"14.43592","15.33257","13.08000","14.85573","14.15527","479152.73867751",8812],[1741132800,"14.86216","16.58211","14.62378","16.43111","15.82273","290016.51388467",7052],[1741219200,"16.41655","17.65914","16.38758","17.05634","17.11361","535922.74897389",8279],[1741305600,"17.05632","17.50030","15.75000","15.94065","16.67944","483870.32253507",9240],[1741392000,"15.94329","16.06230","15.12392","15.24662","15.50912","146863.84129233",3765],[1741478400,"15.24899","15.34967","13.62463","13.78388","14.27287","265395.10393618",5730],[1741564800,"13.79048","14.54397","12.42874","12.64833","13.30564","344772.94929598",7578],[1741651200,"12.64544","13.64406","11.85713","13.09717","12.71989","457728.15935755",7185],[1741737600,"13.14153","13.81000","12.65967","13.48668","13.27436","213773.76818565",4867],[1741824000,"13.49164","13.57758","12.71768","13.03961","13.15907","109726.06035607",2670],[1741910400,"13.04001","14.67298","12.98959","13.65061","14.02188","410707.98449772",6920],[1741996800,"13.65061","14.23441","13.64676","14.01416","13.95541","104470.03805358",2754],[1742083200,"14.01415","14.18010","13.22549","13.37612","13.62761","165107.67349273",2818],[1742169600,"13.37612","14.23878","13.37611","14.04087","13.81319","136332.69606017",2921],[1742256000,"14.04412","14.25920","13.46328","13.91722","13.82982","144788.15764063",3899],[1742342400,"13.91011","15.03106","13.78135","15.01230","14.40237","194848.22588692",5280],[1742428800,"15.02681","15.17112","14.06955","14.21232","14.49653","158144.40415800",3422],[1742515200,"14.21383","14.37475","13.83239","13.95417","14.05433","99891.34164175",2553],[1742601600,"13.95416","14.49368","13.93394","14.24321","14.27758","71010.28799771",2141],[1742688000,"14.24240","14.48961","14.21248","14.45698","14.38452","213754.33110472",2941],[1742774400,"14.46200","15.39000","14.15999","15.12145","15.02675","152829.58328907",4758],[1742860800,"15.12832","15.64000","14.87991","15.46030","15.39409","128840.36896885",3397],[1742947200,"15.41960","15.99000","14.94600","15.26201","15.50755","288306.60432206",4942],[1743033600,"15.24252","15.78159","15.17332","15.50438","15.53408","111570.81333716",3320],[1743120000,"15.51900","15.58053","14.00813","14.24586","14.43042","168719.05607687",4067],[1743206400,"14.24730","14.39656","13.37644","13.55200","13.80120","89218.28369972",2653],[1743292800,"13.54147","13.84171","13.20683","13.40205","13.53669","110923.95831496",2201],[1743379200,"13.40342","13.70816","12.96337","13.51079","13.39155","98085.19172305",3044],[1743465600,"13.50651","14.39001","13.49800","14.03094","13.97457","112704.01077541",2911],[1743552000,"14.04890","14.39967","12.81513","12.90000","13.60119","173978.48379201",4822],[1743638400,"12.89721","13.30503","12.31001","12.88246","12.70599","136031.89008007",4636],[1743724800,"12.89937","13.18205","12.35659","12.93719","12.84748","136894.01689979",3807],[1743811200,"12.94021","13.03910","12.58000","12.84297","12.84153","65904.68903603",1703],[1743897600,"12.84356","12.93527","11.00100","11.27965","11.92243","205242.86662750",5568],[1743984000,"11.28262","11.85884","10.11700","11.44029","11.04232","258831.45322883",7107],[1744070400,"11.43489","11.87199","10.78088","10.91287","11.37646","230948.05168403",5302],[1744156800,"10.90910","12.81344","10.44600","12.64949","11.74264","240726.56607494",5340],[1744243200,"12.64495","12.65555","11.67509","12.08692","12.14238","143894.16262730",3172],[1744329600,"12.06857","12.89198","12.03002","12.66307","12.45408","347743.30449090",4179],[1744416000,"12.64269","13.27962","12.47180","13.14329","12.93576","105236.48451717",2482],[1744502400,"13.15068","13.21978","12.42698","12.62019","12.82836","163515.77445357",2959],[1744588800,"12.62551","13.23317","12.57119","12.62957","12.90548","182389.45887078",3974],[1744675200,"12.63577","12.83000","12.22001","12.23325","12.54478","88735.44492175",2136],[1744761600,"12.23010","12.52075","11.90907","12.35933","12.29311","128710.83656256",2562],[1744848000,"12.35724","12.69080","12.20165","12.52935","12.52419","67949.61222603",2168],[1744934400,"12.53774","12.70819","12.41267","12.54925","12.57857","49783.18010975",1475],[1745020800,"12.55792","13.04056","12.54487","12.94511","12.82637","43850.70179356",1256],[1745107200,"12.94001","13.58736","12.87776","13.27225","13.20590","38436.81753013",1942],[1745193600,"13.27800","13.68954","12.98000","13.11062","13.35006","86150.63451670",2286],[1745280000,"13.10888","14.16374","12.86809","14.13988","13.63376","147226.58580264",3168],[1745366400,"14.12956","15.26927","14.02925","15.02093","14.78596","209862.75550140",5752],[1745452800,"15.02055","15.13969","14.17198","15.03236","14.77646","164466.02914643",4448],[1745539200,"15.05459","15.35404","14.72735","14.94000","15.07625","163889.68732186",3674],[1745625600,"14.93176","15.27233","14.68379","14.86769","14.99523","56804.44247535",1608],[1745712000,"14.87397","15.09437","14.39125","14.57089","14.65886","55527.86610959",2094],[1745798400,"14.58229","15.10168","14.26900","15.02022","14.77142","74378.89824182",3125],[1745884800,"15.02022","15.23197","14.49131","14.61917","14.93195","88718.00440034",2718],[1745971200,"14.60973","14.74497","13.84295","14.30039","14.17272","106326.50097465",2597],[1746057600,"14.29697","15.02925","14.29697","14.75001","14.79857","103196.12360301",2681],[1746144000,"14.75260","15.03466","14.49880","14.66133","14.79381","73656.98389164",1927],[1746230400,"14.66334","14.66509","14.17855","14.26237","14.41331","45100.45814077",1334],[1746316800,"14.24472","14.36483","13.82741","13.86643","14.10460","62070.09517229",1582],[1746403200,"13.86378","14.20226","13.49500","13.63880","13.77464","83329.43117157",2647],[1746489600,"13.64200","13.87895","13.20612","13.81653","13.45508","103708.84002209",2115],[1746576000,"13.81926","14.07245","13.47136","13.81745","13.77577","114684.54758424",2741],[1746662400,"13.82745","15.96126","13.82258","15.87217","15.14894","236615.02280825",6481],[1746748800,"15.88611","16.71286","15.58562","15.99001","16.04228","341585.52768863",7837],[1746835200,"16.01829","17.45886","15.87006","17.30715","16.63682","203849.50604251",6360],[1746921600,"17.32634","17.39897","16.31556","17.09911","16.73533","982870.55074150",10054],[1747008000,"17.10400","17.95855","16.04699","16.75514","17.07870","423441.02303309",9995],[1747094400,"16.73597","17.79999","16.04699","17.40027","16.89083","226943.04160675",6097],[1747180800,"17.39166","17.52383","16.69666","17.02234","17.05439","150687.69865625",4513],[1747267200,"17.02397","17.21295","15.71284","16.04630","16.32026","342750.40911064",6657],[1747353600,"16.04460","16.53593","15.62073","15.75240","16.09865","115756.99075789",3590],[1747440000,"15.75959","15.77340","15.10582","15.32535","15.36374","130455.41151056",3530],[1747526400,"15.32867","16.39705","14.91580","15.88261","15.50899","199074.19449286",5430],[1747612800,"15.88074","16.00120","14.85000","15.78602","15.42485","200179.49752806",5032],[1747699200,"15.79047","16.40000","15.24579","15.70734","15.73191","154450.17874550",4827],[1747785600,"15.70894","16.48188","15.51302","16.12200","15.95621","269365.97061612",6209],[1747872000,"16.10334","16.89551","16.04351","16.73989","16.59586","234942.30356960",4272],[1747958400,"16.73938","17.14509","15.42974","15.55311","16.44470","302835.96816583",6333],[1748044800,"15.52414","15.90036","15.26461","15.36000","15.54968","92292.50577115",2369],[1748131200,"15.35167","15.55382","14.86644","15.53809","15.23251","146029.67014829",3006],[1748217600,"15.54382","15.96723","15.42237","15.52871","15.66826","126081.81494213",2894],[1748304000,"15.53497","16.11809","15.17105","15.93019","15.78991","105872.44700025",3275],[1748390400,"15.91475","16.13695","15.31879","15.67653","15.75446","217652.62481428",3713],[1748476800,"15.68341","16.17760","15.01200","15.05581","15.57798","211370.49850797",4377],[1748563200,"15.04737","15.10778","13.76130","13.90603","14.32397","435184.51714006",7049],[1748649600,"13.90136","14.18357","13.41469","13.96585","13.73556","324983.76534173",4915],[1748736000,"13.97272","14.12262","13.60000","14.05607","13.90706","106940.16392776",2432],[1748822400,"14.05783","14.11404","13.60897","14.08148","13.77327","174398.44383564",2920],[1748908800,"14.08113","14.43724","14.00258","14.11841","14.18857","166038.70944148",2866],[1748995200,"14.12024","14.47682","13.71586","13.85057","14.18640","232064.85115311",2828],[1749081600,"13.83488","14.03000","12.63558","12.89593","13.25321","157594.98387110",4283],[1749168000,"12.89566","13.68831","12.83657","13.57271","13.41137","160073.69895393",2970],[1749254400,"13.58302","14.08038","13.50540","13.82683","13.85333","261632.76249805",2695],[1749340800,"13.82702","13.97127","13.57000","13.72767","13.71080","133008.71956312",1934],[1749427200,"13.73042","14.39396","13.53750","14.35742","13.90026","268721.88661648",3782],[1749513600,"14.34218","15.52398","14.33796","15.44076","15.11287","304173.19628429",6568],[1749600000,"15.44045","15.64395","14.78737","14.91273","15.30982","277402.34290761",5865],[1749686400,"14.88415","14.91430","13.84172","13.98435","14.31107","148829.38167865",4758],[1749772800,"13.97907","13.99122","12.77521","13.44373","13.17987","201202.89977754",5776],[1749859200,"13.44790","13.45988","12.85000","13.15551","13.13434","110821.15647636",2812],[1749945600,"13.15815","13.32764","13.00087","13.29779","13.18675","91596.54902521",2608],[1750032000,"13.30077","14.14819","13.18113","13.53497","13.81212","277306.42943719",5030],[1750118400,"13.56969","13.77133","12.81250","12.99780","13.19992","228631.93579844",4257],[1750204800,"12.99316","13.20600","12.64081","13.11000","12.95977","265470.69064215",5463],[1750291200,"13.11000","13.37637","12.91311","13.07458","13.10003","119657.70370092",3096],[1750377600,"13.07362","13.27585","12.30906","12.51587","12.79758","172790.41202472",4306],[1750464000,"12.50467","12.73734","11.66375","12.02174","12.14016","158083.40162775",4304],[1750550400,"12.04062","12.18729","10.94232","11.65255","11.56272","458862.18786301",6386],[1750636800,"11.65425","12.94766","11.41573","12.82842","11.95864","411892.34394630",5928],[1750723200,"12.84895","13.73107","12.80675","13.41000","13.24915","261701.96435105",4787],[1750809600,"13.41000","13.50000","13.00134","13.14672","13.26129","116793.86505272",3295],[1750896000,"13.14673","13.55674","12.89510","12.93001","13.17692","91843.56552566",2690],[1750982400,"12.94351","13.23857","12.75000","13.06134","12.97240","99593.18717137",3090],[1751068800,"13.05843","13.44101","13.01958","13.40426","13.22605","49076.96086523",1530],[1751155200,"13.40521","13.85950","13.25029","13.71220","13.44821","189461.53854038",3204],[1751241600,"13.71273","13.77128","13.13992","13.37596","13.41232","247126.25165304",3938],[1751328000,"13.37573","13.43323","12.80000","12.89842","13.14066","154877.19704026",2957],[1751414400,"12.89930","13.84165","12.74419","13.55618","13.35734","252100.78775379",4384],[1751500800,"13.56000","14.07244","13.44475","13.65752","13.75294","379964.18640628",5112],[1751587200,"13.65752","13.77146","12.94648","13.16293","13.24050","145805.65751400",2918],[1751673600,"13.16411","13.26390","13.01010","13.23062","13.16492","19077.71259220",1037],[1751760000,"13.23449","13.68844","13.11122","13.50368","13.42026","49849.94879065",1665],[1751846400,"13.49178","13.71765","13.26157","13.43339","13.46701","70317.35129253",2314],[1751932800,"13.43512","13.99000","13.21560","13.96574","13.62724","161159.62601056",3908],[1752019200,"13.97080","14.36532","13.81200","14.25640","14.09027","218752.14389409",5285],[1752105600,"14.25401","15.33612","14.15660","15.25060","14.60036","305704.67665831",6969],[1752192000,"15.24291","15.88000","15.03316","15.29806","15.52817","440557.41718109",9348],[1752278400,"15.28988","15.47189","14.72222","15.09742","15.09381","209832.64098664",3947],[1752364800,"15.10618","15.93874","15.06062","15.64862","15.62014","199047.92380809",4524],[1752451200,"15.66004","16.45792","15.56670","15.73903","16.01773","634015.49248434",9628],[1752537600,"15.76166","16.18044","15.15308","16.11200","15.64955","383168.24037695",8049],[1752624000,"16.10931","17.04290","15.82650","16.67553","16.67556","630724.62478067",11779],[1752710400,"16.68099","18.10544","16.33045","18.01605","17.12772","728480.66934512",14240],[1752796800,"18.00948","19.13872","17.35000","17.82317","18.32484","984540.12399943",20483],[1752883200,"17.83334","18.54023","17.56135","18.39938","18.08876","289239.99102372",6577],[1752969600,"18.40045","19.96578","18.34495","19.29403","19.35827","609978.67457834",14943],[1753056000,"19.29388","20.26245","19.01286","19.50315","19.66691","509680.31941569",11471],[1753142400,"19.50958","20.00001","18.63694","19.66619","19.29610","532200.11825254",12575],[1753228800,"19.67004","19.77866","17.56863","18.19684","18.57934","493813.85285558",12754],[1753315200,"18.18770","18.68420","17.16848","17.89937","18.21211","291461.14746267",8504],[1753401600,"17.89937","18.50791","17.27231","18.28621","17.84476","285144.87968303",8467],[1753488000,"18.28620","18.63317","18.18096","18.40550","18.37195","158668.83349343",4094],[1753574400,"18.41293","19.28373","18.37384","19.24707","18.94349","437089.38158024",6771],[1753660800,"19.24204","19.54297","17.98440","18.09995","18.89645","373866.22725065",8085],[1753747200,"18.11748","18.76295","17.48409","17.83143","17.91182","651349.23000534",10091],[1753833600,"17.83046","17.93750","16.76600","17.70938","17.47113","206371.26405195",6805],[1753920000,"17.70844","18.21991","16.86620","16.91817","17.71884","258100.38776542",5964],[1754006400,"16.93006","17.03497","15.67830","16.06596","16.50751","412978.30480410",11728],[1754092800,"16.06381","16.23910","15.42991","15.62411","15.72796","179523.63770189",5009],[1754179200,"15.64301","16.40070","15.45000","16.30409","16.04961","120468.64400680",2999],[1754265600,"16.30023","17.19014","16.28534","17.10344","16.81228","246006.43886284",5283],[1754352000,"17.11424","17.11854","16.07425","16.38986","16.57351","173220.09956388",4579],[1754438400,"16.38221","16.89158","16.03740","16.68449","16.52359","94793.99929235",3685],[1754524800,"16.67822","18.48999","16.59248","18.46875","17.91137","405027.95439995",10110],[1754611200,"18.47547","19.95000","18.10360","19.88413","19.32134","897085.14694102",21733],[1754697600,"19.89467","21.98556","19.79828","21.93200","21.04977","556635.41222884",23096],[1754784000,"21.95783","22.68000","21.16151","22.07643","21.88910","792582.50483949",25573],[1754870400,"22.07657","22.59564","20.85218","21.08047","21.78662","496001.49041755",15889],[1754956800,"21.07146","24.19300","21.01352","23.59809","23.08468","1049098.64393963",26690],[1755043200,"23.59289","24.73324","23.26041","23.96825","23.83888","794766.52435725",22980],[1755129600,"23.96826","24.30000","21.49475","22.47999","22.90030","825631.97378977",19184],[1755216000,"22.47586","23.03637","21.38124","21.76428","22.01004","378560.99021062",9402],[1755302400,"21.77156","22.97689","21.43134","22.64074","22.19566","356579.58819736",10622],[1755388800,"22.65119","26.35358","22.40000","25.66142","25.10480","962059.84481919",33029],[1755475200,"25.65541","26.73700","24.28656","25.78767","25.43062","1623643.74709265",45346],[1755561600,"25.78614","25.82061","23.44216","23.55042","24.31588","1113370.06889245",27162],[1755648000,"23.55348","26.87792","23.39000","26.43700","25.27195","1161400.25976838",31060],[1755734400,"26.45989","26.59999","24.62642","24.81332","25.61606","741265.58250954",19009],[1755820800,"24.81322","27.83764","24.12605","26.77286","26.48138","1664163.00729723",27039],[1755907200,"26.77287","26.80411","25.52768","26.27301","26.08387","476946.15007188",8710],[1755993600,"26.28696","26.72567","25.25109","25.80993","25.89289","858062.82282306",12905],[1756080000,"25.82156","26.42780","23.07582","23.39824","24.64948","994458.43358635",14936],[1756166400,"23.39363","24.74000","22.87754","24.37833","23.74135","538808.47009401",11124],[1756252800,"24.38436","24.67453","23.58157","23.76051","24.22130","428577.13172660",8857],[1756339200,"23.76054","26.00000","23.57172","25.20181","24.98772","929323.87098210",13556],[1756425600,"25.17831","25.22449","23.12000","23.42458","23.69789","763635.11606221",12593],[1756512000,"23.43067","23.50000","22.81728","23.48799","23.23983","233208.76673120",4670],[1756598400,"23.48800","24.04016","23.17082","23.19395","23.64743","324923.62106091",5382],[1756684800,"23.18926","23.84861","22.10000","22.52016","22.98326","416774.72305600",7443],[1756771200,"22.51742","23.58722","22.36127","23.47831","23.09064","379898.67661195",6084],[1756857600,"23.48610","23.90254","23.21813","23.69276","23.60228","208816.21254810",4794],[1756944000,"23.70531","23.95551","22.20500","22.32001","22.83521","503543.12414439",6372],[1757030400,"22.32001","23.23740","22.04533","22.29500","22.48197","469438.50229407",7179],[1757116800,"22.29394","22.49352","21.86949","22.19583","22.17177","176868.51022235",3523],[1757203200,"22.20031","22.59804","22.11780","22.46623","22.31647","171242.83388348",3298],[1757289600,"22.46273","23.27890","22.23484","23.03808","22.86999","324405.12350390",6448],[1757376000,"23.03808","23.80000","22.81931","23.04782","23.24685","252114.39129695",6769],[1757462400,"23.04601","23.93157","22.90163","23.56414","23.48851","330821.23330970",6626],[1757548800,"23.58061","24.50000","23.27701","24.48710","23.78267","287662.48231807",6828],[1757635200,"24.47000","25.33721","24.17220","25.15440","24.72199","384614.87308585",9614],[1757721600,"25.15441","25.63462","24.45604","24.89990","25.04216","439684.77678298",10607],[1757808000,"24.90360","25.02371","23.82858","24.14341","24.35459","345935.10037701",9339],[1757894400,"24.11392","24.44316","22.98374","23.58382","23.53604","259930.98353812",7427],[1757980800,"23.58382","23.74547","23.09999","23.49250","23.51663","186576.18793250",5520],[1758067200,"23.49252","24.22122","22.78400","24.00072","23.39294","396434.91127458",9518],[1758153600,"23.99573","24.74284","23.69625","24.62936","24.31773","357182.66607137",7385],[1758240000,"24.62719","24.88592","23.30000","23.48523","24.03807","276271.51132886",7352],[1758326400,"23.48515","23.65000","23.12800","23.34369","23.37506","116596.91600662",3352],[1758412800,"23.34062","23.48229","22.92569","22.96098","23.15159","231105.46414802",3492],[1758499200,"22.96359","23.05092","20.12501","21.66000","21.52178","714579.76058220",12016],[1758585600,"21.66625","22.02838","21.18046","21.51603","21.75580","237527.90350358",5628],[1758672000,"21.51921","21.97110","21.00505","21.62740","21.68637","225559.48778109",5498],[1758758400,"21.61448","21.66805","19.85000","20.12948","20.67706","453475.85596819",8480],[1758844800,"20.17102","21.24781","19.94450","21.07512","20.64377","203578.13686771",4804],[1758931200,"21.07795","21.15182","20.75185","20.91192","20.93244","122988.30505449",2365],[1759017600,"20.91192","21.70718","20.44420","21.68428","21.06796","188458.59504192",3833],[1759104000,"21.66749","21.90030","20.92820","21.74422","21.58008","277555.30009433",4446],[1759190400,"21.74106","21.84820","21.00000","21.30899","21.29149","247433.54330616",5096],[1759276800,"21.31145","22.63195","21.06989","22.57279","22.06999","377706.00267441",7022],[1759363200,"22.59302","23.14974","21.94915","22.79069","22.62032","285653.78940799",6291],[1759449600,"22.80135","23.09847","22.12519","22.51464","22.60634","316755.23576670",5711],[1759536000,"22.51987","22.62827","21.76560","22.03585","22.08095","193085.61038984",3593],[1759622400,"22.03585","22.93348","21.90861","22.00911","22.38230","323961.62717071",6238],[1759708800,"22.00911","23.59256","21.52827","23.37647","22.59381","520433.94319930",11637],[1759795200,"23.36926","23.72506","21.78288","21.81243","22.56442","571730.77934153",17132],[1759881600,"21.81531","22.66413","21.65944","22.63000","22.13974","294979.42310992",7190],[1759968000,"22.63000","22.66413","21.29882","22.01768","21.75605","272474.99948475",9626],[1760054400,"22.00545","22.78000","10.20000","17.36276","18.47303","1505640.85498444",46560],[1760140800,"17.33454","18.52611","16.60541","17.22100","17.60299","687147.31524856",17649],[1760227200,"17.21672","19.42792","16.70420","19.01030","18.47832","591201.85018238",12306],[1760313600,"19.01862","20.20000","18.76607","19.85279","19.44041","421732.05505973",12984],[1760400000,"19.86528","20.04432","18.09921","19.10782","18.79985","473208.42944127",15477],[1760486400,"19.11545","19.24325","17.72485","18.06878","18.45254","423891.23699097",12691],[1760572800,"18.06879","18.61405","17.11967","17.41842","17.88967","445743.23542427",12857],[1760659200,"17.42738","17.67170","15.70151","16.60339","16.40572","603799.06810130",12032],[1760745600,"16.60750","16.99231","16.58336","16.80940","16.78906","203601.92889552",5665],[1760832000,"16.80941","17.66021","16.54124","17.28459","17.24098","273394.81416931",6124],[1760918400,"17.28446","19.18527","16.93392","18.65000","18.67307","773623.33216212",19597],[1761004800,"18.68271","18.96615","17.54241","17.60344","18.22590","809497.20198822",14711],[1761091200,"17.61509","17.84045","16.75000","17.20394","17.41541","502668.76046110",11083],[1761177600,"17.19689","17.79256","17.12000","17.43227","17.48948","302360.88093498",6464],[1761264000,"17.43228","18.08145","17.29868","17.88046","17.68684","374457.64318797",7019],[1761350400,"17.89854","18.23082","17.80001","18.01663","17.96274","139920.48149170",6723],[1761436800,"18.01920","18.68216","17.70524","18.53416","18.21966","199271.82378852",5816],[1761523200,"18.54147","19.03712","18.09617","18.21392","18.60885","494594.44951945",9699],[1761609600,"18.20633","18.81690","17.42457","17.82940","18.18691","372495.11124429",7940],[1761696000,"17.82872","18.69894","17.57000","18.12551","18.19612","631270.64559575",10013],[1761782400,"18.14107","18.41866","16.32140","16.80123","17.25331","482459.14870914",10270],[1761868800,"16.80122","17.44318","16.74788","17.24129","17.13964","301003.24443683",5869],[1761955200,"17.22196","17.41816","17.06001","17.14828","17.26136","104775.69476191",2075],[1762041600,"17.13702","17.61737","16.99833","17.58085","17.30546","317572.35022187",4645],[1762128000,"17.60000","17.63716","14.61000","15.24227","15.86983","679655.26281761",14241],[1762214400,"15.23568","15.93279","13.69954","14.71000","14.70903","1336138.83313983",20339],[1762300800,"14.68772","15.38540","14.00000","15.10312","14.79549","503244.98548039",8099],[1762387200,"15.09459","15.22550","14.24700","14.73110","14.75913","319200.08154236",7096],[1762473600,"14.73564","16.32013","14.30525","15.77551","15.44160","478146.78838297",9420],[1762560000,"15.78697","16.01447","15.12415","15.51707","15.53756","251732.00597470",4182],[1762646400,"15.50488","16.11647","15.02139","15.91862","15.76194","227838.63364999",4615],[1762732800,"15.91500","16.65035","15.77553","16.35640","16.20971","339549.44979472",5900],[1762819200,"16.36100","16.77119","15.24692","15.28850","15.91914","398274.04771826",6668],[1762905600,"15.27983","16.23408","14.91205","15.14646","15.47661","306851.86223585",5744],[1762992000,"15.14299","16.01446","14.15000","14.53394","15.00331","434445.79454915",9105],[1763078400,"14.53045","14.58400","13.56868","13.80807","14.14153","402326.39722965",8610],[1763164800,"13.79843","14.31895","13.79732","14.12450","14.12546","196100.17671502",4193],[1763251200,"14.12822","14.53535","13.40000","13.72905","13.88540","415828.10662891",7115],[1763337600,"13.72963","14.25174","13.06961","13.31476","13.53459","393433.22479448",7710],[1763424000,"13.31112","13.98053","13.05919","13.79359","13.56268","373271.31383475",6878],[1763510400,"13.77883","13.80531","12.75546","13.51513","13.19156","489977.99458118",10060],[1763596800,"13.51249","13.98389","12.75618","12.91017","13.29371","371360.17319468",8703],[1763683200,"12.91713","13.17345","11.60001","12.10919","12.21078","586775.55676146",10974],[1763769600,"12.12032","12.29471","11.73806","12.17520","12.04736","198264.28137984",4255],[1763856000,"12.16772","12.73900","12.11683","12.51102","12.50069","214177.46920338",4811],[1763942400,"12.50233","13.19580","12.30658","12.96059","12.84495","395657.06263579",6549],[1764028800,"12.96000","13.20091","12.55001","13.06596","12.91395","230861.03989184",5867],[1764115200,"13.08301","13.49695","12.74241","13.44916","13.14225","181808.34032809",5034],[1764201600,"13.45006","13.55582","13.23827","13.34622","13.39142","193367.72048086",3709],[1764288000,"13.33155","13.52994","13.05306","13.11929","13.28263","139721.25134852",4161],[1764374400,"13.12653","13.20887","12.92701","12.99256","13.06387","97789.66873146",2654],[1764460800,"12.99165","13.41546","12.95001","12.96269","13.19221","213765.67471936",3851],[1764547200,"12.95187","12.98501","11.74887","12.07816","12.17117","388353.61308851",7828],[1764633600,"12.07450","13.58788","11.97763","13.47000","12.77527","441505.56520249",7022],[1764720000,"13.49253","14.74001","13.43472","14.63510","14.22924","559723.03664364",10234],[1764806400,"14.64503","14.93050","13.97962","14.26088","14.45961","304981.71344398",6977],[1764892800,"14.26006","14.40000","13.36851","13.59036","13.94366","412338.36200016",6964],[1764979200,"13.59614","14.07960","13.50194","13.92306","13.81023","150192.50470983",4053],[1765065600,"13.91979","14.16000","13.18296","13.65967","13.66491","323162.09407213",6681],[1765152000,"13.65133","14.28119","13.57805","13.76311","13.91497","465641.16191775",7240],[1765238400,"13.76311","14.99993","13.55199","14.40751","14.47582","615867.24479724",10590],[1765324800,"14.41261","14.88146","13.95000","14.09534","14.34557","456919.14112676",9579],[1765411200,"14.09818","14.20527","13.40045","14.06826","13.73975","309188.22590435",7693],[1765497600,"14.06001","14.35115","13.28760","13.63407","13.81202","314816.53862797",7039],[1765584000,"13.64140","13.96035","13.60618","13.74135","13.77799","123534.09122898",3095],[1765670400,"13.72844","13.79065","13.09890","13.27360","13.46207","202262.68958299",4888],[1765756800,"13.27257","13.72613","12.47401","12.86259","13.21306","542665.85068243",9401],[1765843200,"12.85773","13.11815","12.55219","12.93440","12.88523","236654.60718637",5385],[1765929600,"12.93144","13.17323","12.12328","12.24781","12.71910","639556.59755575",8118],[1766016000,"12.25830","12.86628","11.74314","11.93198","12.20429","409331.18919831",8042],[1766102400,"11.93081","12.74840","11.83782","12.52711","12.37906","241040.12838229",5464],[1766188800,"12.52550","12.70000","12.48087","12.55047","12.60592","123423.70474746",2771],[1766275200,"12.54782","12.69738","12.22317","12.43515","12.43530","159583.50557981",4285],[1766361600,"12.44762","12.95514","12.32815","12.56917","12.62959","395518.63494646",5639],[1766448000,"12.57107","12.68188","12.07262","12.39064","12.36155","262331.49352461",3831],[1766534400,"12.38946","12.42000","12.00554","12.26660","12.21292","165754.95243403",3319],[1766620800,"12.26660","12.41591","11.98028","12.06265","12.27508","172862.50231671",2634],[1766707200,"12.05000","12.51000","12.02354","12.17407","12.27985","244134.27820743",4206],[1766793600,"12.17474","12.53164","12.15912","12.50272","12.30173","95567.89440134",2208],[1766880000,"12.50420","12.58000","12.31414","12.47778","12.44389","134021.55960044",2789],[1766966400,"12.48730","13.00994","12.23769","12.28813","12.59807","298466.91671651",4793],[1767052800,"12.28812","12.59218","12.25233","12.40289","12.42639","165783.75377036",3161],[1767139200,"12.40367","12.52791","12.16827","12.18141","12.29689","262634.11137808",3648],[1767225600,"12.18141","12.60982","12.13096","12.59119","12.32895","152476.29503787",2625],[1767312000,"12.60982","13.42029","12.57475","13.26344","13.03899","314488.61338570",5435],[1767398400,"13.26341","13.35882","12.96701","13.22673","13.14533","179188.83527969",3117],[1767484800,"13.22203","13.56613","13.20741","13.42066","13.40859","174221.59391658",3565],[1767571200,"13.41992","14.12183","13.37716","13.90898","13.73955","324471.55904818",6415],[1767657600,"13.91721","14.23258","13.46965","14.04453","13.84442","334910.20859888",6491],[1767744000,"14.02662","14.03200","13.29001","13.43293","13.49251","266618.27169040",4863],[1767830400,"13.43156","13.53746","13.01736","13.21001","13.21856","166134.82575320",3988],[1767916800,"13.21001","13.42000","13.02877","13.12563","13.20679","147350.52803196",3602],[1768003200,"13.12320","13.22987","13.05328","13.11735","13.13353","84773.70885867",1818],[1768089600,"13.12117","13.34634","13.02244","13.18282","13.19690","148497.56080151",2685],[1768176000,"13.18931","13.49790","12.91857","13.07155","13.21166","261376.81937028",4492],[1768262400,"13.06142","14.16492","13.04614","14.04744","13.54196","326382.84478915",5167],[1768348800,"14.05226","14.39291","13.84094","14.10666","14.13790","342211.75269481",5389],[1768435200,"14.11583","14.20070","13.56455","13.78999","13.87989","254148.69307540",4402],[1768521600,"13.78999","13.85977","13.43778","13.72288","13.67606","150539.80309247",3477],[1768608000,"13.72006","13.88596","13.62521","13.73638","13.76725","101119.53271644",2354],[1768694400,"13.73273","13.86648","13.29683","13.30833","13.69290","119504.91674216",2688],[1768780800,"13.30001","13.30001","12.43000","12.87677","12.83878","361139.96015485",6336],[1768867200,"12.87669","12.89284","12.01243","12.11608","12.44150","290554.30195047",5129],[1768953600,"12.11293","12.65000","11.89316","12.39037","12.27275","276836.84339984",5490],[1769040000,"12.40297","12.56472","12.11399","12.24749","12.35773","170526.11088954",3245],[1769126400,"12.24597","12.48603","12.03222","12.20506","12.23333","122177.98667121",3463],[1769212800,"12.21048","12.26782","12.11702","12.18574","12.19370","71290.06076176",1647],[1769299200,"12.18573","12.19735","11.34919","11.51007","11.71535","307331.94017448",4931],[1769385600,"11.51255","12.11029","11.50000","11.93450","11.83444","264632.73360840",3861],[1769472000,"11.93537","12.17110","11.82835","12.03210","11.99876","255482.34310084",3338],[1769558400,"12.03136","12.04206","11.68088","11.82740","11.86099","159582.74731314",2964],[1769644800,"11.83889","11.84109","10.81563","11.10800","11.18856","464461.65773071",5858],[1769731200,"11.10570","11.14412","10.48709","10.76472","10.76807","525906.64809685",6603],[1769817600,"10.76812","10.80741","8.97435","9.98502","9.84711","832325.67026891",9655],[1769904000,"9.97594","10.06320","9.21109","9.39292","9.69174","414251.29199710",5646],[1769990400,"9.39606","10.02162","9.01713","9.79084","9.56559","554440.48758322",7150],[1770076800,"9.79911","9.87526","9.07622","9.47121","9.55596","574005.95284133",6325],[1770163200,"9.46968","9.75543","9.01230","9.23608","9.32629","493542.07808437",6481],[1770249600,"9.23501","9.32321","7.84610","7.90436","8.53977","810878.47285604",10631],[1770336000,"7.89949","8.99573","7.19000","8.88322","8.27839","774969.06629223",11567],[1770422400,"8.86099","9.03521","8.58160","8.91044","8.87455","461614.06556660",5943],[1770508800,"8.90988","9.04000","8.72144","8.81718","8.87763","126319.26714433",2750],[1770595200,"8.82414","9.00529","8.45778","8.83643","8.75609","280483.10621620",5129],[1770681600,"8.83343","8.87472","8.47267","8.56692","8.60625","166853.81044258",3741],[1770768000,"8.56974","8.60658","8.12356","8.31723","8.35756","335187.16091000",5511],[1770854400,"8.31875","8.58596","8.17251","8.40537","8.38312","226085.94502874",5013],[1770940800,"8.40662","8.90033","8.29518","8.76497","8.65611","218195.36642551",4450],[1771027200,"8.76239","9.19696","8.75745","9.08691","8.95659","285816.31829241",3930],[1771113600,"9.08933","9.23962","8.58789","8.78305","8.94909","387001.50582684",5237],[1771200000,"8.78165","8.98578","8.64136","8.93090","8.79262","115395.02126361",3347],[1771286400,"8.93353","8.98882","8.65557","8.82551","8.83049","137441.76417911",3239],[1771372800,"8.82558","8.99551","8.52000","8.60188","8.72473","165096.41922957",3729],[1771459200,"8.59143","8.74243","8.34578","8.57281","8.54728","127328.16924700",3461],[1771545600,"8.57388","9.00525","8.45778","8.94047","8.76094","209691.81811195",4212],[1771632000,"8.94147","9.04554","8.84800","8.87537","8.91906","155630.66015578",2779],[1771718400,"8.87250","8.89294","8.58967","8.67693","8.70476","145058.55638011",2593],[1771804800,"8.67885","8.69015","8.17855","8.26360","8.35226","304411.02138011",5212],[1771891200,"8.27097","8.33223","8.05800","8.20089","8.18218","214594.36803214",3734],[1771977600,"8.19947","9.57937","8.18327","9.26000","9.09671","478079.91489584",9333],[1772064000,"9.26643","9.33965","8.86403","9.09366","9.10179","368789.03259229",5263],[1772150400,"9.09366","9.29187","8.55334","8.71464","8.88383","283064.52095835",4881],[1772236800,"8.71203","8.93434","8.21503","8.84613","8.46782","390494.15215633",6434],[1772323200,"8.84614","9.20248","8.53770","8.67099","8.81974","258620.89960964",4735],[1772409600,"8.66872","9.26268","8.59017","8.94667","8.97199","260930.25059167",5269],[1772496000,"8.95371","9.01291","8.56095","8.79970","8.76615","167664.21037971",3902],[1772582400,"8.81082","9.63304","8.69019","9.35829","9.23870","341597.11215242",6964],[1772668800,"9.35280","9.48955","9.07716","9.20380","9.28835","309441.20791606",5126],[1772755200,"9.20380","9.29893","8.67669","8.79901","8.91706","214993.55719815",4305],[1772841600,"8.79457","8.85966","8.64319","8.70106","8.75868","58369.68067910",1958],[1772928000,"8.70566","8.77428","8.40000","8.51516","8.55290","275930.24785084",3790],[1773014400,"8.51380","9.09533","8.51197","8.87092","8.85501","189628.39518074",4999],[1773100800,"8.86784","9.18156","8.85172","8.98345","9.02136","189954.35710500",4209],[1773187200,"8.98727","9.16685","8.86947","8.99445","9.02143","104519.63255697",3056],[1773273600,"9.00107","9.10609","8.83777","9.05938","8.99354","226418.73495180",4153],[1773360000,"9.05938","9.59715","9.02482","9.08903","9.31468","235162.98831877",5383],[1773446400,"9.08904","9.16903","8.92683","9.16903","9.03083","105155.03713635",2728],[1773532800,"9.16903","9.55527","9.11721","9.49456","9.27887","125567.36650140",3146],[1773619200,"9.49710","10.08138","9.41983","9.92109","9.80702","497497.28200963",6571],[1773705600,"9.92297","10.01947","9.69049","9.79468","9.84442","203928.51025787",3773],[1773792000,"9.79636","9.92569","9.08929","9.22989","9.42314","180873.39770217",4258],[1773878400,"9.23139","9.33640","8.90000","9.04520","9.06663","175710.91083474",3561],[1773964800,"9.04747","9.20942","8.96001","9.11265","9.08460","83664.74279331",2921],[1774051200,"9.11509","9.17220","8.77000","8.81878","9.03847","76801.28376642",2199],[1774137600,"8.82105","8.96202","8.57680","8.68671","8.76752","145498.54595126",3618],[1774224000,"8.69343","9.27999","8.57630","9.10815","8.97971","209638.77307098",4319],[1774310400,"9.10757","9.26355","9.01403","9.24586","9.11942","225154.59705738",3470],[1774396800,"9.24670","9.49000","9.17965","9.37204","9.33888","211803.81156687",3655],[1774483200,"9.37451","9.38479","8.81000","8.90869","8.97121","164390.81495752",3218],[1774569600,"8.90825","8.97217","8.48484","8.56245","8.62739","199348.37820123",3703],[1774656000,"8.56166","8.69392","8.37219","8.42902","8.54217","121574.08912184",2329],[1774742400,"8.42672","8.56816","8.20000","8.40814","8.42289","119276.89134254",2483],[1774828800,"8.40601","8.90645","8.39856","8.61262","8.69910","154856.54318801",3326],[1774915200,"8.61796","8.88113","8.50043","8.78007","8.72261","104329.45947791",3130],[1775001600,"8.76619","9.19052","8.73881","8.93923","9.03302","246197.81656820",4700],[1775088000,"8.93999","9.00387","8.42063","8.63357","8.65996","310818.89467349",4244],[1775174400,"8.63619","8.80972","8.59379","8.65751","8.70337","121513.95291015",3540],[1775260800,"8.65660","8.77100","8.61454","8.68934","8.67366","77700.31584950",2970],[1775347200,"8.69298","8.86189","8.47580","8.81524","8.59939","90021.38842426",3290],[1775433600,"8.82827","9.14080","8.73367","8.79998","8.98436","189319.01642046",5038],[1775520000,"8.79998","9.40591","8.57120","9.28602","8.86292","210863.00407545",5503],[1775606400,"9.28739","9.33201","8.84138","8.86304","9.12311","172310.90381884",3895],[1775692800,"8.85431","9.17640","8.69320","8.95049","8.82190","207654.07449789",3692],[1775779200,"8.93962","9.17432","8.88896","9.08623","9.05172","164901.05226580",2947],[1775865600,"9.08711","9.28553","8.96075","9.06981","9.10580","105043.73195851",2511],[1775952000,"9.07009","9.07746","8.69408","8.73335","8.78666","143093.20592285",3080],[1776038400,"8.72719","9.43091","8.68948","9.35978","9.09665","178665.28961313",4334],[1776124800,"9.36793","9.38168","8.94181","9.02386","9.18972","206957.90832254",3674],[1776211200,"9.02529","9.36817","9.00261","9.25973","9.17798","110196.83619272",2948],[1776297600,"9.26548","9.67709","9.13497","9.59876","9.41582","362617.69832579",6023],[1776384000,"9.60258","9.86748","9.34914","9.62427","9.67073","285575.12938642",5629],[1776470400,"9.62000","9.65000","9.26698","9.28906","9.41944","97710.41228550",2694],[1776556800,"9.28801","9.38291","9.01001","9.06609","9.19477","207567.79994201",3532],[1776643200,"9.06558","9.40709","9.06558","9.29101","9.24998","126201.62385281",3077],[1776729600,"9.29101","9.48694","9.24239","9.40195","9.37205","125530.13586406",3317],[1776816000,"9.40528","9.55879","9.29033","9.29405","9.44980","157326.37551329",3736],[1776902400,"9.29840","9.39000","9.15156","9.35193","9.23602","162212.15344439",3044],[1776988800,"9.35268","9.44168","9.24767","9.38087","9.34690","168639.38252691",2813],[1777075200,"9.38016","9.44584","9.29402","9.34964","9.36305","54000.72213653",1570],[1777161600,"9.34934","9.53791","9.30464","9.48673","9.42154","71088.15700279",2045],[1777248000,"9.48673","9.59042","9.15736","9.32072","9.38314","104366.45740574",3051],[1777334400,"9.31764","9.33000","9.14652","9.24023","9.23734","74288.28142854",1950],[1777420800,"9.23874","9.41291","8.91605","9.10490","9.14399","155850.08436500",3214],[1777507200,"9.10920","9.18019","9.03312","9.10205","9.11524","53480.79906513",1908],[1777593600,"9.10560","9.27316","9.06661","9.09388","9.16539","71262.77349489",2201],[1777680000,"9.09809","9.24886","9.06871","9.17580","9.12019","84835.77127020",2005],[1777766400,"9.17914","9.21467","9.07187","9.12757","9.15790","95085.36113269",2004],[1777852800,"9.12496","9.65753","9.09369","9.35495","9.40642","593440.98001843",6328],[1777939200,"9.36582","9.84907","9.35683","9.77113","9.65731","342854.62108547",5333],[1778025600,"9.76744","10.24485","9.75753","10.00091","10.02511","451555.23583481",6844],[1778112000,"10.00156","10.12640","9.80093","9.85275","9.94374","291981.04636442",4724],[1778198400,"9.85666","10.49097","9.76261","10.34301","10.12021","376917.91011819",6125],[1778284800,"10.34301","10.62907","10.28652","10.37469","10.48932","383903.92260088",5053],[1778371200,"10.37775","10.86400","10.17100","10.71102","10.60678","602688.80569960",7166],[1778457600,"10.74230","10.75487","10.39048","10.59824","10.58590","243135.49498587",5032],[1778544000,"10.59243","10.59243","10.10532","10.28613","10.31943","264267.23188927",5468],[1778630400,"10.29224","10.79126","10.03396","10.21395","10.37064","412791.06755584",6698],[1778716800,"10.21468","10.76767","10.09703","10.47684","10.45013","297201.29301900",5509],[1778803200,"10.48275","10.55910","9.96484","10.06923","10.20039","282146.35933774",6035],[1778889600,"10.06911","10.08947","9.61800","9.71329","9.77427","255631.76412371",3873],[1778976000,"9.71389","9.84692","9.34065","9.56123","9.64962","363986.95269402",4437],[1779062400,"9.56201","9.61254","9.29655","9.60043","9.47334","180376.97723048",3913],[1779148800,"9.60265","9.81499","9.43077","9.44153","9.54796","255789.23372440",3186],[1779235200,"9.44160","9.68034","9.37387","9.62539","9.57547","372590.98351022",9231],[1779321600,"9.62775","9.84251","9.51237","9.73944","9.68935","204935.93825892",5279],[1779408000,"9.74684","10.02010","9.35872","9.41389","9.66766","359865.71109913",5639],[1779494400,"9.41090","9.76665","9.05000","9.55182","9.33696","272607.10773695",5064],[1779580800,"9.55483","9.63502","9.24764","9.42276","9.51514","225576.04331129",3448],[1779667200,"9.42237","9.65965","9.35426","9.49482","9.54183","121703.89803847",2825],[1779753600,"9.49594","9.67172","9.33107","9.37248","9.47821","172290.36676415",4174],[1779840000,"9.37256","9.46481","9.10000","9.13019","9.30676","226601.50642970",3734],[1779926400,"9.12227","9.14136","8.75756","8.99034","8.93850","250736.62860151",5261],[1780012800,"8.99228","9.12111","8.78301","9.01265","8.98183","184095.94332351",4017],[1780099200,"9.01301","9.29593","9.01125","9.17136","9.17147","186273.87436870",3170],[1780185600,"9.18275","9.28721","8.98357","9.12990","9.11773","124890.67415872",2226],[1780272000,"9.13844","9.19575","8.83146","9.04845","9.01784","282512.08496027",4211],[1780358400,"9.04663","9.05665","8.23616","8.35650","8.59821","388232.44224126",7420],[1780444800,"8.36669","8.60620","8.10245","8.32744","8.39012","291726.14470981",5478],[1780531200,"8.32557","8.38135","7.78938","8.00850","8.03450","439952.00949820",7288],[1780617600,"8.00857","8.03000","7.12000","7.36579","7.50203","698560.06150929",11011],[1780704000,"7.36553","7.46399","7.00000","7.39418","7.29028","320389.55311597",5263],[1780790400,"7.39339","8.02446","7.37106","7.91081","7.64640","391054.62463008",5693],[1780876800,"7.91392","8.13302","7.72261","7.99517","7.97382","366947.99068420",5272],[1780963200,"7.99727","8.02198","7.64784","7.83250","7.86102","185737.53793045",4222],[1781049600,"7.83941","7.89067","7.48054","7.55134","7.67172","312783.03977952",5183],[1781136000,"7.55425","7.97138","7.55332","7.87238","7.80766","361376.73256069",4853],[1781222400,"7.87001","7.99939","7.74652","7.86020","7.87626","297244.18211787",3739],[1781308800,"7.86692","8.04569","7.85354","7.97831","7.97048","462251.36230087",3727],[1781395200,"7.98039","8.17471","7.78441","8.17463","7.93897","251520.83664402",3216],[1781481600,"8.17803","8.59625","8.10098","8.29506","8.38115","412142.15936122",5125],[1781568000,"8.29492","8.46932","8.09146","8.26973","8.26541","330240.95374344",3899],[1781654400,"8.27195","8.40809","7.93574","8.08180","8.21378","289500.16284964",3936],[1781740800,"8.08574","8.12720","7.76452","8.00823","7.92943","211211.25674476",3323],[1781827200,"8.00649","8.03277","7.76674","7.94519","7.89178","144165.86825671",2830],[1781913600,"7.94127","8.00290","7.82101","7.98292","7.92317","100846.34389560",2392],[1782000000,"7.98176","8.00356","7.76101","7.77233","7.88718","95247.10267698",1949],[1782086400,"7.77395","8.14312","7.77395","7.86692","7.97928","251178.84162712",3379],[1782172800,"7.86365","7.90600","7.48033","7.62875","7.61843","261454.33830773",4230],[1782259200,"7.62506","7.68192","7.11582","7.41343","7.37015","336905.54311520",4696],[1782345600,"7.41610","7.53618","7.00171","7.23535","7.23209","257482.76527212",3767],[1782432000,"7.24287","7.38590","7.00468","7.34416","7.24239","295023.69148644",5737],[1782518400,"7.34413","7.46165","7.24041","7.28720","7.35793","130384.20693501",2407],[1782604800,"7.28527","7.34309","7.15458","7.25867","7.24511","239479.84822598",3022],[1782691200,"7.25693","7.48737","7.16996","7.36617","7.34232","247371.99749738",3798],[1782777600,"7.36695","7.38744","7.11307","7.18990","7.19559","139302.67858884",3197],[1782864000,"7.19316","7.52515","7.06951","7.35138","7.32529","339790.39043247",4403],[1782950400,"7.35064","7.93293","7.30096","7.74082","7.67614","300233.42499423",4724],[1783036800,"7.73954","8.02540","7.71506","7.96959","7.86344","179230.25177386",3281],[1783123200,"7.96850","8.16677","7.87302","7.99923","8.01168","290632.43532192",3684],[1783209600,"7.99851","8.14402","7.82958","8.05326","7.95997","187699.00312411",4375],[1783296000,"8.04535","8.16501","7.75412","8.01212","7.95522","237535.43381715",4046],[1783382400,"8.01666","8.06192","7.79073","7.84485","7.92893","133718.02046030",2661],[1783468800,"7.86101","7.87756","7.51340","7.63404","7.64283","257610.84586755",3438],[1783555200,"7.63935","7.80097","7.56799","7.72930","7.71727","212262.35086382",2746],[1783641600,"7.72774","8.01053","7.70669","7.96454","7.92667","176453.66754878",3535],[1783728000,"7.96454","8.11276","7.90414","7.91029","8.02345","147635.89245314",2560],[1783814400,"7.90890","8.09683","7.85100","7.99217","8.00230","147481.31855816",2480],[1783900800,"7.97997","8.12989","7.79001","7.87832","7.90291","170393.94443597",3187],[1783987200,"7.88528","8.39268","7.86080","8.33953","8.22131","185842.71088847",3887],[1784073600,"8.34028","8.62449","8.26226","8.53383","8.44304","293067.02084069",4616],[1784160000,"8.53295","8.56056","8.29502","8.33180","8.42753","291412.90613845",4498],[1784246400,"8.33669","8.35761","7.99801","8.24689","8.19364","193336.62741724",3889],[1784332800,"8.25319","8.37229","8.20626","8.34467","8.29167","134164.76895751",4228],[1784419200,"8.34684","8.40296","8.27728","8.38230","8.33589","244561.26567233",2935],[1784505600,"8.37657","8.63590","8.28874","8.58733","8.47987","209486.40336624",4589],[1784592000,"8.58318","8.74842","8.56656","8.65041","8.67263","154440.41068557",3483],[1784678400,"8.65197","8.75727","8.56324","8.62842","8.64012","176081.52198235",3484],[1784764800,"8.62649","8.68120","8.41329","8.46429","8.54039","131064.65884412",2920],[1784851200,"8.45729","8.57216","8.27739","8.33331","8.38026","154612.89103873",2778],[1784937600,"8.33161","8.42889","8.26074","8.37660","8.36537","78528.98952223",1921],[1785024000,"8.37300","8.83125","8.37130","8.81853","8.56267","193640.88637757",3459],[1785110400,"8.81606","8.93339","8.34499","8.37118","8.67344","241285.92755441",4675],[1785196800,"8.37245","8.43943","8.18863","8.43437","8.30796","273746.43283866",3896],[1785283200,"8.43440","8.50189","8.15486","8.32600","8.32252","180181.92892188",3442],[1785369600,"8.32892","8.53054","8.25197","8.44539","8.43898","153184.49938979",2622],[1785456000,"8.44538","8.51040","8.01130","8.16500","8.18338","282004.46678557",3800],[1785542400,"8.16500","8.23820","7.88576","8.06251","8.04760","137815.94282907",2738],[1785628800,"8.06226","8.44588","8.04903","8.37049","8.29647","160055.87891179",3184],[1785715200,"8.37202","8.38196","8.15410","8.18210","8.25730","115071.96642663",3073],[1785801600,"8.18042","8.25758","8.10678","8.14382","8.18612","83551.40170989",1962],[1785888000,"8.14161","8.24119","8.06201","8.15440","8.15883","76311.40676689",2163],[1785974400,"8.15448","8.33590","8.06071","8.18721","8.20217","190106.91531532",3229],[1786060800,"8.18824","8.30620","8.10023","8.18658","8.22292","87912.44750821",2066],[1786147200,"8.17947","8.38969","8.16120","8.29984","8.29604","57033.59646200",1945],[1786233600,"8.29630","8.38023","8.17120","8.18249","8.29280","41216.56928091",1703],[1786320000,"8.17266","8.36195","8.16320","8.29069","8.26650","95348.55113199",2557],[1786406400,"8.29455","8.80000","8.29040","8.76895","8.57057","356354.26257566",6520],[1786492800,"8.77330","8.88174","8.62200","8.66501","8.74880","305723.73431424",5852],[1786579200,"8.66586","8.90300","8.61401","8.88481","8.77245","217293.76314320",3722],[1786665600,"8.88061","9.00000","8.72138","8.95833","8.86303","202176.92212809",4425],[1786752000,"8.96242","9.74000","8.96209","9.45851","9.44650","802866.72021404",12666],[1786838400,"9.46091","9.50096","9.28548","9.38387","9.39065","279494.56366648",5391],[1786924800,"9.38244","9.56415","9.34906","9.53461","9.47948","264260.27595177",4931],[1787011200,"9.53348","9.54996","9.32593","9.52592","9.45585","250990.88979515",4603],[1787097600,"9.53400","10.88592","9.48100","10.54700","10.15056","889051.03540885",16911],[1787184000,"10.54700","10.87701","10.36084","10.69040","10.63716","481956.73925702",9561],[1787270400,"10.69040","12.39476","10.68800","11.98647","11.55738","1438260.98917244",22576],[1787356800,"11.99232","12.61418","10.94900","11.64756","11.89043","1313276.38199538",19897],[1787443200,"11.66147","11.74226","11.02386","11.54242","11.46276","751242.13690783",11494],[1787529600,"11.54146","11.78428","11.30000","11.62694","11.60745","481497.34508277",6871],[1787616000,"11.62314","11.94695","11.11146","11.28794","11.59024","384750.62925699",7552],[1787702400,"11.28679","11.62416","11.07000","11.62134","11.34887","223215.19075997",4723],[1787788800,"11.61687","11.97879","11.46289","11.91773","11.79228","504616.78793620",8239],[1787875200,"11.91882","12.05532","11.24656","11.43041","11.55353","517531.75443280",8049],[1787961600,"11.43622","11.48920","11.28690","11.45775","11.40676","157857.65988289",3444],[1788048000,"11.45900","11.79301","11.00000","11.16119","11.48547","697975.69684395",8494],[1788134400,"11.14426","11.49826","11.04019","11.32294","11.27704","214753.09464270",4882],[1788220800,"11.32206","11.51929","11.06087","11.22712","11.31741","189345.80025883",5063],[1788307200,"11.22818","11.29805","10.90707","11.11547","11.11166","210937.27764162",6242],[1788393600,"11.11668","11.95924","11.00011","11.83620","11.65555","459301.84831741",10844],[1788480000,"11.83401","12.15571","11.47000","11.63787","11.77828","359006.66705319",9890],[1788566400,"11.63541","12.23932","11.60373","12.04832","11.92376","411425.99993521",9934],[1788652800,"12.05153","13.34295","12.04683","13.24072","12.68821","1089064.68666178",19510],[1788739200,"13.24071","13.68365","12.61350","12.75596","13.13963","1094722.16164622",21970],[1788825600,"12.74980","12.80760","12.28791","12.51593","12.61599","354949.81039865",8970],[1788912000,"12.51826","12.63544","11.01000","11.80900","12.03426","861016.16646434",14619],[1788998400,"11.80583","11.89365","11.43347","11.45320","11.67709","385208.71378746",8935],[1789084800,"11.45353","12.22402","11.23657","11.54660","11.68527","477224.14434773",9767],[1789171200,"11.55351","11.62364","11.45684","11.50982","11.53062","159501.95687036",4474],[1789257600,"11.50490","11.55964","11.15985","11.19829","11.35253","274870.57339062",5746],[1789344000,"11.20397","11.96939","11.12063","11.52297","11.54712","356262.14674228",7610],[1789430400,"11.51626","11.63155","10.78995","10.87879","11.16956","570687.21090240",10554],[1789516800,"10.88208","11.06610","10.61003","11.05115","10.79987","319765.92630535",6019],[1789603200,"11.05037","11.41995","10.97059","11.38061","11.25794","452173.26793865",7680],[1789689600,"11.37442","12.42604","11.33276","12.22228","11.92331","778438.63733272",13028],[1789776000,"12.22415","12.68808","12.21201","12.42899","12.47383","621366.71675002",11369],[1789862400,"12.41878","12.60760","11.91015","12.52145","12.30791","520592.04787203",7990],[1789948800,"12.51619","13.61998","12.45725","13.18449","12.97118","1064888.05035271",18759],[1790035200,"13.18191","13.28669","12.75347","13.03959","13.00502","663917.87365484",10936],[1790121600,"13.04782","13.21514","12.06076","12.35149","12.65033","890859.86526899",14560],[1790208000,"12.35557","13.51644","12.09400","13.21809","12.88010","896095.77074075",13808],[1790294400,"13.21809","14.21827","13.21094","13.93239","13.76918","1337865.65591748",24016],[1790380800,"13.93239","14.49252","13.82130","14.15308","14.15114","796137.08878009",12769],[1790467200,"14.14784","14.48468","13.90336","14.01948","14.14407","733596.50744984",12408],[1790553600,"14.02321","15.51497","13.51420","15.43542","14.69249","1939714.35100363",28098],[1790640000,"15.44347","15.76660","14.47425","14.59986","15.03605","1078693.90983227",24513],[1790726400,"14.59710","14.81978","14.03188","14.36174","14.35633","764131.73820159",12325],[1790812800,"14.35676","14.54026","14.12862","14.38917","14.35330","432936.77890441",11698],[1790899200,"14.38195","14.64668","13.25000","13.79601","14.03546","673208.36383816",13104],[1790985600,"13.79601","14.18844","13.78109","14.11030","13.96536","225654.27355546",6916],[1791072000,"14.11590","14.32040","13.98002","14.27621","14.14460","238432.05245675",5355],[1791158400,"14.27403","14.27853","13.66589","13.85500","14.02522","386181.48623062",9472],[1791244800,"13.85368","14.12890","13.72376","13.95666","13.92219","262533.94568499",7645],[1791331200,"13.95982","14.03171","13.25000","13.32208","13.46661","586403.17341613",12709],[1791417600,"13.31689","13.36498","12.07879","12.69023","12.66216","768494.57124526",16257],[1791504000,"12.70053","12.96380","12.66616","12.80181","12.81180","181813.23915618",6086],[1791590400,"12.80180","13.24071","12.76563","13.00076","13.01268","174309.58139521",5058],[1791676800,"12.99845","13.47024","12.82581","13.33346","13.22430","240884.82297119",5967],[1791763200,"13.33405","13.49000","12.60000","12.61241","13.06952","411030.50950688",8565],[1791849600,"12.61187","13.17740","12.24900","12.87310","12.79689","273365.35083206",7260],[1791936000,"12.87265","13.08600","12.29025","12.42187","12.64236","307719.28495335",6922],[1792022400,"12.42146","12.58901","11.81000","12.44758","12.18430","547541.97376853",11246],[1792108800,"12.44721","12.76093","12.15299","12.33101","12.39080","247531.64274647",6131],[1792195200,"12.33058","12.36740","11.74287","11.97407","12.01916","224169.71411562",4869],[1792281600,"11.97344","12.08233","11.52200","12.02957","11.83990","278939.08743707",6019],[1792368000,"12.02806","12.25048","11.82444","12.03561","12.04942","224900.41241980",4486],[1792454400,"12.04715","12.45299","11.82034","12.31762","12.14016","257020.41106394",5558],[1792540800,"12.31855","12.79657","12.25890","12.48463","12.53022","248787.63856064",5436],[1792627200,"12.49653","12.60304","11.76544","11.95040","12.06153","259558.70852272",6291],[1792713600,"11.94635","12.27069","11.58534","11.81826","11.97370","167370.47487286",4801],[1792800000,"11.81887","11.90323","11.22675","11.61169","11.52766","265321.65723133",6396],[1792886400,"11.61244","11.62600","11.24527","11.43966","11.43515","140435.05580479",3878],[1792972800,"11.44122","11.61092","11.23193","11.38661","11.40756","128559.74762854",3581],[1793059200,"11.38821","11.58684","11.20940","11.56739","11.41644","156882.84674983",3649],[1793145600,"11.56711","11.87168","11.50007","11.51681","11.68915","168048.57393720",2883]],"last":1793059200}}