{"error":[],"result":{"LTC/USD":[[1731110400,"72.80","74.17","71.69","74.07","72.77","37891.32996176",4396],[1731196800,"74.07","78.32","73.48","76.61","76.28","39977.92082862",8358],[1731283200,"76.47","80.37","74.63","80.12","77.78","46397.19373738",9476],[1731369600,"80.11","82.79","74.12","76.76","78.17","73749.58153514",15236],[1731456000,"76.89","77.97","72.01","75.52","75.23","54284.64212394",12252],[1731542400,"75.49","84.98","74.24","82.41","81.39","148365.35974242",23671],[1731628800,"82.40","87.28","78.87","83.70","82.60","84657.22104228",13880],[1731715200,"83.66","98.45","82.97","95.44","90.23","115017.01151558",24928],[1731801600,"95.53","97.39","84.95","87.17","89.40","65087.47205192",14610],[1731888000,"87.19","94.71","86.53","89.25","90.23","56527.05145329",13189],[1731974400,"89.23","90.16","85.21","86.74","87.78","52580.48349071",10760],[1732060800,"86.76","87.81","82.50","83.43","85.19","35219.77886034",8960],[1732147200,"83.32","92.00","81.69","89.59","88.30","69624.18715453",11928],[1732233600,"89.63","92.74","87.79","92.29","90.39","46441.16244925",10911],[1732320000,"92.30","106.42","92.23","99.56","100.50","120323.06179329",24851],[1732406400,"99.55","103.25","91.67","97.05","97.16","60813.32232531",13625],[1732492800,"97.07","99.28","91.00","92.31","95.61","44384.71558616",11598],[1732579200,"92.21","95.24","87.98","92.93","91.40","44229.43113331",10747],[1732665600,"92.65","99.07","91.45","97.24","95.95","43043.80711516",9218],[1732752000,"97.33","98.38","93.72","95.59","95.81","24782.23752717",6702],[1732838400,"95.53","104.84","94.81","104.79","99.30","45623.22713648",11305],[1732924800,"104.82","104.94","100.34","102.77","102.30","36167.39643616",9786],[1733011200,"102.81","122.00","99.20","119.75","111.83","97489.47449665",19901],[1733097600,"119.61","139.74","115.00","132.90","126.58","252364.09156558",50336],[1733184000,"132.92","135.15","121.45","130.85","130.07","95414.33245610",24765],[1733270400,"131.02","135.76","122.10","134.02","129.38","102499.32121830",22364],[1733356800,"133.94","147.22","125.17","135.91","137.28","192467.29733720",36450],[1733443200,"135.96","139.47","130.17","136.17","135.38","67195.07987088",14413],[1733529600,"136.24","138.68","132.04","134.01","135.00","41412.73293532",10924],[1733616000,"133.84","135.91","130.22","135.02","133.18","23946.30837781",8158],[1733702400,"135.03","135.06","101.75","110.69","117.33","115866.20995885",25846],[1733788800,"110.46","114.93","101.14","109.82","108.86","79271.85364646",18555],[1733875200,"109.83","118.76","105.97","117.41","114.54","73209.31078257",13861],[1733961600,"117.35","125.00","116.55","119.26","120.65","72876.83511918",15048],[1734048000,"119.27","125.24","117.20","124.51","120.47","41233.51956722",12535],[1734134400,"124.53","125.27","115.47","118.19","120.54","18061.29403571",8582],[1734220800,"118.07","122.04","114.38","121.08","118.24","19307.47196331",8578],[1734307200,"121.07","123.84","115.44","118.03","120.71","40416.74117534",11252],[1734393600,"118.04","131.20","114.51","125.54","123.65","53016.97142311",16399],[1734480000,"125.56","129.04","106.90","108.26","115.89","61476.42577742",17559],[1734566400,"108.34","111.70","94.69","99.28","104.10","57269.04832998",16928],[1734652800,"99.42","103.09","86.25","101.39","94.42","57086.90326647",15628],[1734739200,"101.30","105.91","97.79","101.42","101.89","25699.06230488",10616],[1734825600,"101.47","103.77","96.73","99.61","100.44","17564.21964830",7198],[1734912000,"99.64","107.45","97.92","106.60","103.30","23216.05706001",8208],[1734998400,"106.56","111.02","103.95","108.31","108.53","40780.83394109",6951],[1735084800,"108.23","110.47","106.91","109.75","108.61","19348.28637096",6131],[1735171200,"109.77","110.15","101.03","102.12","104.83","13728.57865037",6815],[1735257600,"102.13","106.33","99.55","100.42","102.30","16266.29206437",5365],[1735344000,"100.48","101.52","98.57","100.60","100.05","11423.77030375",4024],[1735430400,"100.55","101.44","96.76","98.31","99.32","8593.88788098",4795],[1735516800,"98.34","102.79","97.25","99.22","100.22","22258.42732283",5688],[1735603200,"99.22","104.57","97.64","103.04","102.54","23068.49640091",5560],[1735689600,"103.04","107.84","101.89","104.93","105.07","17915.89220972",5415],[1735776000,"104.86","108.50","104.55","105.04","106.47","19291.41137695",5732],[1735862400,"105.10","114.70","104.03","112.67","109.44","20461.04892953",7747],[1735948800,"112.73","112.75","110.19","111.23","111.52","10817.69182015",5196],[1736035200,"111.25","116.12","110.61","115.60","112.66","13469.03825662",4818],[1736121600,"115.70","117.39","111.64","114.06","114.47","22158.74456565",6680],[1736208000,"114.01","114.82","102.09","102.70","107.49","33104.59893850",8348],[1736294400,"102.73","104.89","97.26","101.37","101.77","28361.73943289",8572],[1736380800,"101.36","105.75","99.95","102.21","102.62","23360.45929622",7969],[1736467200,"102.30","106.23","102.09","103.96","104.37","18574.60315084",7201],[1736553600,"103.91","104.90","102.10","104.37","103.50","9907.42639336",4163],[1736640000,"104.18","105.21","101.33","102.32","103.44","10005.74675491",3466],[1736726400,"102.32","104.31","92.47","98.37","96.67","24008.50483859",7178],[1736812800,"98.46","102.47","97.57","102.43","100.18","18597.90337852",5010],[1736899200,"102.47","118.76","100.79","117.21","108.08","30801.85433647",8445],[1736985600,"116.94","130.36","114.08","124.38","121.74","110156.31918683",23429],[1737072000,"124.43","141.00","124.43","137.07","134.90","84373.42440275",19501],[1737158400,"137.10","139.44","123.19","125.29","127.76","55604.27295305",12938],[1737244800,"125.27","128.48","111.30","115.41","120.50","79491.95567467",17336],[1737331200,"115.40","127.42","112.69","118.48","119.07","76875.25084140",19169],[1737417600,"118.45","125.03","113.65","119.12","119.50","38425.93951981",12435],[1737504000,"118.89","120.34","114.14","115.28","117.01","26213.31299600",6303],[1737590400,"115.10","117.55","111.19","116.51","114.86","34221.38738004",8712],[1737676800,"116.49","123.00","112.84","118.67","118.62","48394.79386262",10446],[1737763200,"118.78","127.49","118.31","124.01","124.22","41477.17757772",9664],[1737849600,"124.01","125.09","117.00","117.00","122.13","25213.45904360",7232],[1737936000,"117.07","117.90","106.11","115.08","111.62","70344.68747623",12036],[1738022400,"115.08","116.91","109.15","109.97","113.85","28205.29814751",7029],[1738108800,"109.81","119.37","109.78","115.89","113.96","23202.74483679",7657],[1738195200,"115.92","135.00","114.26","130.15","128.82","118761.34760792",21350],[1738281600,"130.18","135.20","124.01","128.05","129.56","72647.45427904",12596],[1738368000,"127.98","131.23","117.98","118.00","125.47","54284.65395629",10409],[1738454400,"117.95","121.37","104.00","109.07","114.59","109159.95498056",14045],[1738540800,"109.11","109.12","80.44","107.05","97.34","146346.53649770",25165],[1738627200,"107.01","108.77","98.51","101.27","102.78","73473.22008132",11631],[1738713600,"101.09","109.35","100.53","103.37","104.83","32160.81051391",9636],[1738800000,"103.30","109.62","99.63","101.71","104.39","38132.60824106",8652],[1738886400,"101.71","108.03","100.66","103.17","104.30","49011.37134531",8616],[1738972800,"103.04","105.16","101.78","104.72","103.59","18325.12757730",5562],[1739059200,"104.75","109.11","102.31","107.17","106.59","35327.58732585",7455],[1739145600,"107.21","122.38","107.21","120.13","115.77","124728.57143336",16982],[1739232000,"120.13","132.24","117.72","119.37","125.08","147793.50895699",19101],[1739318400,"119.02","124.82","111.51","121.99","118.57","89421.90598186",15409],[1739404800,"122.11","129.26","118.90","126.59","124.14","91592.26064217",15926],[1739491200,"126.57","133.80","124.60","124.89","128.68","87778.30666416",14211],[1739577600,"125.16","134.88","124.40","133.94","131.02","55136.72550477",10594],[1739664000,"133.97","137.41","125.17","125.58","132.36","66553.43620172",11065],[1739750400,"125.66","128.75","120.13","122.39","123.81","46388.15019484",9810],[1739836800,"122.43","129.66","119.79","129.65","125.60","110290.26986405",16728],[1739923200,"129.65","140.00","129.63","134.90","134.55","133921.22150069",18582],[1740009600,"135.03","135.07","125.94","130.81","130.04","87268.14933412",13581],[1740096000,"130.44","139.92","123.63","128.17","133.47","128084.93820142",21633],[1740182400,"128.01","131.43","125.67","125.92","128.11","31042.97136886",8082],[1740268800,"125.92","130.34","125.30","129.87","127.71","19465.10203479",7312],[1740355200,"129.89","130.39","111.90","114.77","121.56","77358.11777843",14926],[1740441600,"114.75","117.07","106.00","114.51","112.34","74293.90620459",14419],[1740528000,"114.47","128.56","113.88","124.50","124.43","166455.98224247",23630],[1740614400,"124.50","131.88","121.74","126.84","126.84","151177.91778154",17565],[1740700800,"126.71","129.49","114.08","127.92","122.49","154606.01564554",18540],[1740787200,"127.93","131.00","122.97","124.24","126.36","119062.15134026",11317],[1740873600,"124.24","129.96","117.70","127.83","124.74","117374.22668327",14206],[1740960000,"127.88","130.32","106.62","109.77","116.07","135924.83486177",16591],[1741046400,"109.81","110.77","94.04","103.64","101.79","211735.13880500",17452],[1741132800,"103.42","106.70","100.67","104.79","103.88","82925.04747444",7778],[1741219200,"104.72","112.94","101.93","103.32","106.70","88088.47271557",8903],[1741305600,"103.42","106.57","97.35","103.63","102.73","77920.33645375",9074],[1741392000,"103.62","108.60","101.79","102.28","104.92","47232.09609432",5618],[1741478400,"102.05","102.70","93.63","94.46","98.02","46200.16423703",7001],[1741564800,"94.55","99.03","86.30","87.38","92.32","115067.74678808",10941],[1741651200,"87.48","93.16","83.26","90.38","88.84","90064.67470262",9005],[1741737600,"90.47","92.80","87.34","91.53","90.03","50691.30565532",5356],[1741824000,"91.53","91.73","86.30","87.98","88.60","53416.58852916",4715],[1741910400,"87.97","92.79","87.81","91.24","90.13","43659.07188687",4323],[1741996800,"91.33","94.17","91.03","92.43","92.68","21561.27875390",3002],[1742083200,"92.42","92.67","88.43","90.26","90.04","22957.49127241",2970],[1742169600,"90.39","94.38","90.32","92.32","93.20","40621.60301499",4449],[1742256000,"92.25","92.25","87.14","90.11","89.13","37627.44152936",4023],[1742342400,"90.03","94.49","89.36","94.10","91.35","39843.84838003",4119],[1742428800,"94.20","94.54","90.11","93.24","92.40","26985.16428551",3532],[1742515200,"93.22","93.81","90.83","90.83","92.71","23217.06539495",3563],[1742601600,"90.83","92.18","90.42","91.32","91.18","8750.60271510",2347],[1742688000,"91.33","92.92","90.67","91.45","91.87","11193.61728530",2748],[1742774400,"91.47","97.73","90.85","93.73","94.15","41513.29542861",4697],[1742860800,"93.78","94.72","91.92","94.33","93.28","28945.23071528",4122],[1742947200,"94.42","96.50","90.95","92.42","94.03","51767.09051500",5359],[1743033600,"92.33","94.99","92.18","92.79","93.15","40811.90276817",4410],[1743120000,"92.72","93.36","85.68","87.29","88.15","35186.63986803",4947],[1743206400,"87.28","87.97","84.12","85.44","86.22","25588.43986553",4107],[1743292800,"85.39","86.77","84.70","86.08","86.07","17403.79077847",2818],[1743379200,"86.11","86.22","80.83","82.97","83.47","44429.01633258",4990],[1743465600,"82.97","85.88","82.87","84.47","84.49","19412.26595455",3467],[1743552000,"84.47","88.48","80.89","81.52","83.79","55872.76886750",5781],[1743638400,"81.47","84.77","80.12","83.28","82.64","38483.17482381",3844],[1743724800,"83.42","85.06","81.64","84.38","83.62","30726.09122744",3729],[1743811200,"84.29","84.90","81.61","82.67","83.01","15587.28728517",2434],[1743897600,"82.58","83.09","68.36","70.52","75.00","51353.26524103",6826],[1743984000,"70.59","72.92","63.09","70.95","67.83","76024.72554662",8065],[1744070400,"71.04","73.45","68.21","69.17","71.00","36569.07698404",4080],[1744156800,"69.21","78.43","66.51","76.01","73.67","54683.63348254",6074],[1744243200,"76.01","76.06","71.08","73.77","73.57","49245.60807546",4398],[1744329600,"73.75","77.47","73.74","76.26","75.98","46921.15381529",4920],[1744416000,"76.17","80.03","74.91","78.65","77.36","30467.44697500",4085],[1744502400,"78.65","79.99","76.40","77.75","78.52","22197.09046772",4035],[1744588800,"77.79","80.57","75.78","77.14","77.92","26569.00420901",4254],[1744675200,"77.16","78.67","74.68","75.33","76.29","19277.62254935",3372],[1744761600,"75.31","76.50","73.33","74.32","74.87","25763.77224475",3675],[1744848000,"74.33","76.50","73.71","74.91","75.31","16939.05782397",2928],[1744934400,"74.96","77.03","74.64","75.96","75.85","14437.36675625",2803],[1745020800,"76.01","76.71","74.29","76.11","75.67","12064.87586114",2586],[1745107200,"76.10","78.46","75.43","77.77","76.76","12664.56095223",2715],[1745193600,"77.78","81.80","77.46","78.10","79.45","24829.37881680",4052],[1745280000,"78.11","84.73","77.44","83.51","81.66","39778.07810378",4765],[1745366400,"83.52","85.23","82.26","83.31","84.16","33880.66419094",4594],[1745452800,"83.33","84.62","80.83","84.35","82.93","16230.27522646",3732],[1745539200,"84.36","87.29","82.91","86.38","85.75","26746.26286895",4816],[1745625600,"86.45","88.06","85.20","87.08","87.04","11134.58695838",2982],[1745712000,"87.16","87.61","84.58","85.40","86.26","10359.16461671",2665],[1745798400,"85.40","88.08","83.78","85.62","86.00","29778.08291760",5016],[1745884800,"85.72","87.43","84.56","85.60","85.94","34061.82982472",4612],[1745971200,"85.60","86.60","81.55","83.58","84.18","26820.66600311",4330],[1746057600,"83.56","90.95","83.40","88.87","87.32","41567.56004284",6503],[1746144000,"88.95","91.00","87.22","88.02","88.94","20432.86845983",3975],[1746230400,"88.03","88.03","85.67","86.56","86.82","8533.51617638",2359],[1746316800,"86.51","86.95","84.86","85.06","86.09","7740.60689256",2630],[1746403200,"85.01","89.43","82.24","83.24","86.24","26274.66018868",5437],[1746489600,"83.25","92.60","81.10","91.54","85.86","34391.13451004",6469],[1746576000,"91.54","99.00","87.30","89.47","91.21","54664.08740698",8635],[1746662400,"89.53","97.08","89.45","94.91","92.76","101570.78604974",13867],[1746748800,"94.91","101.47","93.92","100.53","98.50","86513.02864478",13334],[1746835200,"100.54","106.99","100.54","105.28","103.65","64794.61277701",12732],[1746921600,"105.23","105.86","98.29","100.08","101.56","75788.40746311",13329],[1747008000,"100.08","112.50","98.44","103.85","102.20","85366.33318289",16345],[1747094400,"103.80","104.95","99.53","103.53","102.26","46342.84196002",10480],[1747180800,"103.48","105.85","98.69","101.03","101.89","33713.25244035",9736],[1747267200,"101.01","101.85","95.68","99.27","98.41","50565.00453154",10592],[1747353600,"99.30","102.12","98.39","99.46","100.24","26252.58585437",6962],[1747440000,"99.46","101.17","95.75","96.06","98.01","37146.65886309",7536],[1747526400,"96.11","102.39","95.91","100.86","98.73","32231.64209107",7169],[1747612800,"101.01","101.29","94.27","98.28","97.10","42863.27238233",8460],[1747699200,"98.30","99.62","92.43","94.44","94.92","57571.13114841",9914],[1747785600,"94.43","98.34","93.55","97.15","95.58","54561.65470455",8842],[1747872000,"97.15","101.00","97.06","100.27","99.17","65362.14876188",9804],[1747958400,"100.29","102.85","94.68","95.25","99.29","62990.91886404",10447],[1748044800,"95.25","97.78","94.94","95.65","96.30","20656.76398119",4887],[1748131200,"95.64","96.03","93.19","95.65","94.87","19179.67442272",4421],[1748217600,"95.69","97.58","94.41","95.03","96.18","16779.38788361",3686],[1748304000,"95.03","97.01","93.20","95.97","95.18","27076.43520676",5168],[1748390400,"95.97","97.46","93.50","95.31","95.31","17564.13841431",4450],[1748476800,"95.36","98.90","92.94","93.22","96.04","37775.19488840",7018],[1748563200,"93.20","93.85","85.02","85.65","89.64","36792.54741729",8615],[1748649600,"85.66","87.90","83.28","87.08","85.70","30501.71156652",5063],[1748736000,"87.09","88.70","85.88","88.39","87.21","14047.18495799",3459],[1748822400,"88.45","89.93","87.05","89.55","88.64","21739.39669082",4505],[1748908800,"89.56","90.58","88.84","89.52","89.70","12204.47790709",3182],[1748995200,"89.51","90.99","87.50","88.03","89.71","11265.34901593",3467],[1749081600,"88.00","89.09","82.01","83.63","85.41","24289.92174800",5167],[1749168000,"83.66","87.66","83.30","87.34","85.68","15496.97855918",3703],[1749254400,"87.27","89.31","86.77","88.38","88.25","12665.20843919",2817],[1749340800,"88.38","88.61","86.66","87.27","87.67","15319.96835471",2909],[1749427200,"87.27","90.80","86.78","90.76","88.91","25991.38125638",5290],[1749513600,"90.76","93.44","89.60","93.28","91.18","31282.14465148",5871],[1749600000,"93.32","94.12","90.41","91.55","92.08","24215.91076413",4848],[1749686400,"91.56","91.82","86.15","86.24","88.58","19092.30672901",5036],[1749772800,"86.24","86.65","81.45","86.58","83.63","37118.63632827",6150],[1749859200,"86.52","86.90","84.23","85.24","85.65","15318.67221598",3011],[1749945600,"85.22","86.53","85.00","86.33","85.87","12890.55093161",3218],[1750032000,"86.32","88.94","85.39","86.60","87.75","26416.80435359",4533],[1750118400,"86.72","87.77","82.52","84.23","85.17","35117.57752321",6152],[1750204800,"84.23","85.60","83.41","85.12","84.73","18689.62827866",4939],[1750291200,"85.13","85.91","84.28","85.12","85.20","15746.97278572",3651],[1750377600,"85.13","85.95","81.05","82.89","84.15","34051.62372555",5634],[1750464000,"82.90","84.09","78.74","80.26","81.75","17415.54833163",3993],[1750550400,"80.27","82.04","76.24","80.24","79.24","32229.20487850",6312],[1750636800,"80.23","85.40","79.56","84.95","82.25","33115.89919414",6188],[1750723200,"84.96","85.41","83.93","84.81","84.70","22536.20797481",4174],[1750809600,"84.81","85.48","84.04","84.70","84.80","24590.23719498",4405],[1750896000,"84.71","85.94","83.88","84.31","84.93","27653.25005296",5068],[1750982400,"84.32","85.61","83.27","84.84","84.56","54886.80593754",5732],[1751068800,"84.87","87.36","84.65","86.34","85.84","9983.18991753",3114],[1751155200,"86.34","88.44","85.91","88.00","86.79","10579.05277097",3156],[1751241600,"88.01","88.28","84.85","85.98","86.14","29022.65609097",4363],[1751328000,"86.03","86.83","82.47","83.24","84.77","31392.57265667",5178],[1751414400,"83.19","88.64","83.08","87.32","86.20","33538.96163760",4984],[1751500800,"87.38","92.32","86.95","89.04","89.73","28705.16261936",6052],[1751587200,"89.11","89.29","85.72","86.83","87.37","23378.36993679",4907],[1751673600,"86.84","87.82","85.82","87.62","86.83","12027.79453920",3122],[1751760000,"87.58","88.48","86.58","87.37","87.55","12862.66477855",3587],[1751846400,"87.38","88.27","85.18","86.09","86.95","23227.65449245",4821],[1751932800,"86.09","88.00","85.57","87.78","86.85","28926.31996823",4809],[1752019200,"87.78","91.39","87.19","90.66","88.96","35396.05124158",6185],[1752105600,"90.66","95.36","90.22","94.86","92.47","40235.59008053",6405],[1752192000,"94.75","98.33","92.76","94.28","95.74","67495.02096943",9182],[1752278400,"94.30","95.40","90.84","92.75","93.03","34176.92576354",5592],[1752364800,"92.80","96.85","92.59","94.69","94.99","22210.35955304",5340],[1752451200,"94.73","97.92","94.22","95.61","96.31","46527.37763287",7853],[1752537600,"95.66","96.66","91.29","96.35","93.91","44580.48899381",8525],[1752624000,"96.36","99.93","95.14","97.54","97.65","36654.76549005",6854],[1752710400,"97.53","103.58","95.43","101.51","100.13","52890.08391475",8507],[1752796800,"101.66","112.30","100.14","101.73","105.70","112355.70047637",14522],[1752883200,"101.76","114.18","99.73","113.34","107.79","134027.77469854",13290],[1752969600,"113.27","121.47","110.69","116.64","118.17","199910.04752820",17549],[1753056000,"116.63","122.11","114.60","115.64","118.54","125200.26996038",11756],[1753142400,"115.47","120.01","112.65","119.76","116.65","232039.62971416",18613],[1753228800,"119.66","122.32","109.01","112.06","115.40","74121.86612680",11057],[1753315200,"112.10","115.43","106.74","112.21","112.73","35630.01416841",6554],[1753401600,"112.35","116.40","108.25","113.75","112.17","103636.92995229",10006],[1753488000,"113.75","115.43","112.12","113.94","113.55","28386.33567449",3694],[1753574400,"113.98","115.58","112.54","114.78","114.27","17892.55180992",3821],[1753660800,"114.84","116.36","108.40","109.03","111.83","35811.59524038",5993],[1753747200,"109.03","110.67","106.71","108.51","108.89","35091.97129862",5239],[1753833600,"108.49","111.29","105.22","110.47","108.35","40051.57536323",6248],[1753920000,"110.46","111.76","105.76","106.08","109.17","18555.30778467",3903],[1754006400,"106.08","108.24","103.24","106.55","105.58","55810.40432731",8058],[1754092800,"106.55","110.00","104.19","106.20","106.92","55272.63871646",5903],[1754179200,"106.09","111.39","104.24","110.38","108.58","40719.66771036",4303],[1754265600,"110.39","121.33","110.16","121.10","115.66","108738.63140455",9500],[1754352000,"121.19","129.00","119.56","120.26","123.56","124818.29981776",12186],[1754438400,"120.25","121.15","115.27","119.23","118.14","35397.13275399",5887],[1754524800,"119.20","123.03","117.42","123.03","120.76","46526.33867226",6311],[1754611200,"122.94","126.36","119.36","123.79","122.46","49810.79003799",9060],[1754697600,"123.85","126.26","120.30","120.30","123.18","26434.20500575",4839],[1754784000,"120.30","125.90","118.38","123.79","122.42","26085.25885078",5333],[1754870400,"123.75","127.99","119.66","120.05","124.54","85997.04167021",10144],[1754956800,"120.06","131.89","118.45","130.39","124.80","106313.92323141",10470],[1755043200,"130.39","134.14","128.64","130.89","130.88","100815.64502258",10256],[1755129600,"130.85","133.85","119.59","121.35","125.05","123704.96746563",12115],[1755216000,"121.37","123.31","116.61","119.22","119.48","42554.88473731",5916],[1755302400,"119.21","121.09","117.30","121.09","119.16","17496.63831436",3697],[1755388800,"121.07","123.27","119.86","120.77","121.97","20154.34985291",3750],[1755475200,"120.78","120.99","115.43","117.72","117.59","24401.70986472",5055],[1755561600,"117.72","119.02","112.26","112.64","114.92","34970.56267734",5257],[1755648000,"112.63","117.13","112.18","116.02","114.74","39538.01012302",4931],[1755734400,"116.02","117.35","113.05","114.72","114.71","21747.75025341",3934],[1755820800,"114.73","123.58","112.57","122.94","120.06","45771.63868223",5948],[1755907200,"122.93","123.27","119.79","121.40","121.30","17997.16811449",3128],[1755993600,"121.42","124.69","117.17","118.13","120.02","30972.87102908",5470],[1756080000,"118.13","118.56","106.72","109.17","110.90","60144.27191075",6767],[1756166400,"109.18","114.76","108.86","113.48","112.00","26213.72623810",4328],[1756252800,"113.41","116.15","112.03","112.13","113.92","26690.09018358",4287],[1756339200,"112.15","114.58","111.40","113.71","112.91","22890.21551538",3705],[1756425600,"113.71","113.83","108.70","109.92","110.43","37083.73087752",4503],[1756512000,"109.92","111.19","108.42","110.74","110.17","16835.45939626",2892],[1756598400,"110.85","111.90","108.78","108.89","110.63","7154.56939083",2262],[1756684800,"108.90","111.29","106.40","108.70","109.11","27454.70969650",3770],[1756771200,"108.71","112.10","108.62","111.73","110.27","16042.30795248",3441],[1756857600,"111.77","113.32","110.83","112.95","112.46","14174.67745865",3037],[1756944000,"112.95","113.46","109.56","111.05","110.65","13341.27095011",3075],[1757030400,"111.05","115.06","111.05","112.07","113.04","21476.14223409",3940],[1757116800,"112.07","112.53","111.25","112.14","111.95","8694.76355011",2149],[1757203200,"112.25","115.33","112.18","114.99","114.11","9809.01217584",2683],[1757289600,"114.91","115.45","111.91","112.77","113.38","28828.32856295",4716],[1757376000,"112.76","114.69","110.94","111.93","112.61","17920.46745732",4057],[1757462400,"111.96","118.62","111.61","117.58","115.40","37707.13680177",5503],[1757548800,"117.74","117.76","113.03","115.88","115.48","19390.52118356",4601],[1757635200,"115.94","118.40","114.87","118.16","116.91","25374.37661439",4349],[1757721600,"118.16","120.80","117.55","119.25","119.50","32540.86533418",5212],[1757808000,"119.24","119.38","114.10","115.22","116.81","22383.30359614",4204],[1757894400,"115.18","116.77","112.12","113.78","114.19","21434.19762307",4000],[1757980800,"113.79","115.79","112.07","115.03","114.46","16557.84456667",3604],[1758067200,"115.04","117.54","113.23","117.03","115.50","23820.79202147",4717],[1758153600,"117.02","119.09","114.93","118.24","117.03","20876.98934277",4940],[1758240000,"118.32","119.41","113.51","114.07","115.45","26401.23040109",4668],[1758326400,"114.07","115.35","113.55","113.97","114.18","12009.13110745",2546],[1758412800,"113.97","116.25","113.82","114.07","114.94","24581.69535411",3079],[1758499200,"114.07","114.46","103.44","105.78","107.15","77305.74495438",7852],[1758585600,"105.77","107.22","104.52","106.13","106.13","33074.53471217",4054],[1758672000,"106.13","107.64","104.70","105.61","106.72","35068.59599335",4325],[1758758400,"105.61","105.85","100.35","102.24","103.13","59993.59473674",5468],[1758844800,"102.28","104.92","101.12","104.60","103.30","29776.84532485",3663],[1758931200,"104.54","104.97","103.42","104.52","104.13","8726.33663665",2268],[1759017600,"104.52","107.15","102.88","106.86","104.95","21532.45861503",2893],[1759104000,"106.93","107.59","105.36","106.80","106.47","27619.31472079",3687],[1759190400,"106.80","107.79","103.92","106.85","105.66","38831.59238857",3725],[1759276800,"106.84","115.30","105.40","115.14","111.03","45765.16048850",5497],[1759363200,"115.24","122.63","115.24","119.60","119.56","136977.14708670",11282],[1759449600,"119.62","124.83","115.73","120.51","120.29","73426.17851310",8767],[1759536000,"120.56","121.03","117.26","120.55","118.54","32196.04222190",4262],[1759622400,"120.57","124.23","118.41","118.86","121.10","37102.99815674",5443],[1759708800,"118.89","121.47","118.23","118.41","119.99","42039.07158628",6348],[1759795200,"118.40","119.28","115.29","116.96","117.00","39110.67255482",5418],[1759881600,"116.96","119.61","115.38","118.61","117.25","31117.97365347",5349],[1759968000,"118.65","128.04","115.38","125.93","120.99","67613.25900297",9634],[1760054400,"125.95","135.84","56.20","97.95","116.89","326749.72510838",48014],[1760140800,"97.96","102.83","87.66","93.46","96.22","120518.21272673",17803],[1760227200,"93.46","102.18","91.75","98.91","98.79","102196.47445749",10937],[1760313600,"99.07","101.46","95.01","99.52","98.45","108268.71929635",11929],[1760400000,"99.55","100.55","91.33","97.33","95.32","98167.12540382",10120],[1760486400,"97.38","99.96","93.39","95.54","96.20","60461.90665098",6863],[1760572800,"95.56","96.93","89.45","91.80","93.30","48071.72850290",7357],[1760659200,"91.73","93.08","84.26","90.10","87.73","64342.64194501",8323],[1760745600,"90.10","92.17","90.00","91.70","91.18","23385.28941424",3456],[1760832000,"91.70","94.74","90.77","93.30","93.30","19211.03666569",3330],[1760918400,"93.31","95.82","92.35","94.03","94.63","26698.14032924",4470],[1761004800,"94.05","96.96","91.69","92.50","94.53","39201.08116447",5491],[1761091200,"92.50","94.98","89.94","91.90","92.55","56819.63887072",7482],[1761177600,"91.90","94.75","91.85","94.05","93.40","21239.14242967",3899],[1761264000,"94.06","97.33","93.97","96.41","95.90","30331.35409204",5245],[1761350400,"96.50","97.09","95.71","96.97","96.45","10878.44335839",2786],[1761436800,"96.98","100.89","96.40","99.94","98.81","26703.50791733",3781],[1761523200,"100.03","103.02","98.16","99.40","101.16","45250.97135021",5648],[1761609600,"99.40","106.80","95.34","96.68","100.93","62970.38553353",9153],[1761696000,"96.50","100.69","95.66","98.55","98.44","38340.49499802",5620],[1761782400,"98.57","99.72","90.48","93.42","94.16","47036.77371601",6674],[1761868800,"93.41","96.24","93.01","95.37","94.83","37783.03724253",5180],[1761955200,"95.38","101.93","95.06","101.41","98.68","27171.30579545",4042],[1762041600,"101.40","101.40","97.57","99.48","99.31","39694.34201989",4405],[1762128000,"99.41","99.70","85.42","87.39","90.67","80546.39329290",9727],[1762214400,"87.42","91.12","79.60","85.23","85.54","84243.24570573",10109],[1762300800,"85.11","89.90","82.07","89.36","87.29","40190.62417951",5296],[1762387200,"89.39","89.39","85.21","86.96","87.26","60648.14917687",5916],[1762473600,"86.96","105.49","85.89","101.87","97.41","231272.39201095",19049],[1762560000,"101.88","107.46","98.06","106.72","100.86","95849.98638298",9745],[1762646400,"106.94","113.58","98.76","110.35","106.08","308702.46871215",22974],[1762732800,"110.33","112.20","103.53","104.20","107.40","144149.33145179",14195],[1762819200,"104.20","106.82","99.00","99.62","102.36","73528.30276238",7822],[1762905600,"99.68","104.31","94.78","97.58","98.92","77414.25850155",9224],[1762992000,"97.58","102.61","93.68","96.50","98.12","92069.35463093",9125],[1763078400,"96.53","100.12","93.32","97.53","96.71","113500.74871175",12340],[1763164800,"97.61","109.38","97.61","101.62","103.91","132064.89923339",11656],[1763251200,"101.62","103.28","94.28","95.69","98.46","106122.90390504",8675],[1763337600,"95.73","97.84","90.50","91.12","94.58","110524.78036299",10013],[1763424000,"91.13","97.43","90.41","95.61","94.47","95215.66115577",9521],[1763510400,"95.54","95.90","88.82","92.84","92.49","124784.37426981",9303],[1763596800,"92.80","93.77","85.94","87.05","89.06","50820.52687526",7909],[1763683200,"87.13","88.50","79.99","82.61","82.66","115846.49329018",11907],[1763769600,"82.58","83.83","80.84","82.07","82.37","44311.37987897",6211],[1763856000,"82.05","84.33","81.84","83.08","83.33","41834.95831217",5134],[1763942400,"83.08","87.30","82.14","85.47","84.66","90615.73190090",7475],[1764028800,"85.47","86.73","83.12","85.29","85.08","47826.68700331",6250],[1764115200,"85.29","87.67","83.30","86.84","85.19","84345.34168100",6294],[1764201600,"86.85","87.75","86.03","86.58","86.67","42303.90661241",4802],[1764288000,"86.58","86.80","83.19","84.24","85.10","45640.73183633",5604],[1764374400,"84.20","85.70","83.18","83.97","84.08","18214.56418816",3434],[1764460800,"83.97","84.81","82.30","82.32","83.98","64826.29252651",4708],[1764547200,"82.45","82.48","74.50","77.59","77.41","62799.32032146",7699],[1764633600,"77.58","83.35","77.34","82.85","81.62","59065.90187781",5830],[1764720000,"82.86","86.66","82.59","85.86","84.74","40008.54290882",5455],[1764806400,"85.87","86.75","82.18","83.55","84.51","26216.35213727",4773],[1764892800,"83.56","84.16","79.65","80.41","82.12","25072.63377708",5038],[1764979200,"80.42","82.50","79.93","81.69","81.44","16902.55013868",3713],[1765065600,"81.72","83.77","79.95","81.47","82.17","27872.56355326",4793],[1765152000,"81.37","84.44","81.08","83.92","83.12","21966.85053166",4346],[1765238400,"83.92","87.54","82.48","85.91","85.33","30371.03275079",6499],[1765324800,"85.90","87.00","83.78","84.32","85.36","35660.19341854",5133],[1765411200,"84.33","84.60","80.35","82.95","81.79","29435.85689966",5990],[1765497600,"82.97","84.46","80.55","81.96","82.83","24772.22961733",5857],[1765584000,"81.97","82.43","80.79","81.47","81.76","18773.36171832",3752],[1765670400,"81.47","81.96","78.02","78.96","79.97","31567.17872714",4335],[1765756800,"78.95","81.38","75.80","77.54","78.22","33773.67383381",5989],[1765843200,"77.54","79.73","76.46","79.07","78.65","28889.65586317",5061],[1765929600,"79.07","80.98","75.15","76.00","77.68","52853.35519856",7394],[1766016000,"75.96","78.45","72.50","74.24","75.34","70603.26852482",7263],[1766102400,"74.24","77.95","73.55","77.46","76.10","45213.55081280",4985],[1766188800,"77.44","79.35","76.40","77.81","77.51","21093.39362856",3413],[1766275200,"77.82","78.02","75.49","76.71","76.77","25399.34585965",3489],[1766361600,"76.76","79.42","76.31","76.97","77.70","27662.74997071",4653],[1766448000,"76.97","77.89","75.53","76.95","76.81","23987.59071123",4227],[1766534400,"76.95","77.38","75.23","75.73","75.69","40464.20835689",3944],[1766620800,"75.70","77.48","75.34","75.68","76.35","33298.79692935",3753],[1766707200,"75.64","77.93","75.46","76.83","76.87","27464.60407645",3877],[1766793600,"76.82","80.46","76.74","80.26","78.46","20936.44078975",3659],[1766880000,"80.33","80.47","77.82","78.64","78.89","25677.49964679",3760],[1766966400,"78.65","80.09","76.84","78.22","78.48","34096.63280398",4583],[1767052800,"78.26","78.93","77.61","78.81","78.10","18757.24341617",3578],[1767139200,"78.81","78.81","75.91","76.73","77.35","32954.79126607",4275],[1767225600,"76.67","79.92","76.59","79.86","78.33","22557.82240969",3155],[1767312000,"79.88","82.20","78.95","81.86","80.56","27940.62486724",4606],[1767398400,"81.90","82.79","80.73","82.05","81.93","16231.41725562",3469],[1767484800,"82.00","83.12","81.63","82.23","82.36","22103.19912299",3959],[1767571200,"82.24","84.52","81.42","83.45","82.76","41534.46049260",7037],[1767657600,"83.46","84.84","81.16","83.94","83.10","38894.53106607",6433],[1767744000,"83.92","83.92","80.89","81.64","82.20","45274.37067857",6263],[1767830400,"81.64","82.23","79.91","81.26","80.94","39145.42261103",6563],[1767916800,"81.26","81.99","79.86","81.35","81.09","43506.16982739",6146],[1768003200,"81.36","82.32","80.71","81.09","81.60","26379.55012122",3965],[1768089600,"81.07","81.64","78.46","78.64","80.10","45696.17421413",5134],[1768176000,"78.67","80.60","75.55","76.05","77.14","140942.16894347",10425],[1768262400,"76.05","78.90","75.28","78.16","76.98","109228.09313190",9602],[1768348800,"78.09","80.90","76.13","76.68","78.60","194130.94714655",15173],[1768435200,"76.72","76.83","69.64","72.16","73.74","203940.97424311",15994],[1768521600,"72.17","76.02","70.94","75.22","73.08","125597.43728706",10861],[1768608000,"75.18","75.94","73.82","74.88","74.72","48293.48679280",5507],[1768694400,"74.88","75.80","72.09","72.23","74.69","59733.42325227",8269],[1768780800,"72.24","72.24","67.00","70.75","69.87","107131.06858740",10252],[1768867200,"70.76","71.03","65.75","67.02","68.54","70313.18903016",7718],[1768953600,"67.05","69.63","66.02","68.44","68.14","54967.35827791",6696],[1769040000,"68.44","69.58","67.13","68.14","68.41","36770.95657085",4913],[1769126400,"68.14","69.53","66.93","68.00","68.45","40016.82452484",5510],[1769212800,"67.99","68.84","67.67","68.10","68.33","19530.55725039",3304],[1769299200,"68.13","70.28","65.18","67.20","68.87","80373.80514539",7734],[1769385600,"67.22","70.00","66.94","69.66","68.47","35557.40682736",4787],[1769472000,"69.68","70.37","68.57","69.93","69.70","45522.76798290",5148],[1769558400,"69.99","70.21","68.33","69.32","69.39","46060.46106350",5433],[1769644800,"69.32","69.45","64.35","66.10","66.26","58660.46191599",6432],[1769731200,"66.10","66.37","62.77","65.34","64.58","51425.25882235",7112],[1769817600,"65.36","65.39","54.52","59.48","59.45","166418.28486086",13193],[1769904000,"59.48","59.83","57.15","58.47","58.83","79428.46235038",7491],[1769990400,"58.50","61.12","56.45","59.95","59.18","89760.38029041",8193],[1770076800,"59.97","61.32","56.82","59.38","59.65","63016.11046534",6615],[1770163200,"59.39","60.88","56.98","58.70","59.16","74690.15712597",7339],[1770249600,"58.79","59.28","50.09","50.64","54.43","130522.22501292",12525],[1770336000,"50.78","56.42","45.06","55.00","51.23","114842.54448059",12343],[1770422400,"54.97","55.94","52.86","55.23","54.48","42453.84246133",6429],[1770508800,"55.19","55.76","53.68","54.49","54.95","19225.50573374",3773],[1770595200,"54.48","55.06","52.32","54.44","54.03","45222.35421532",5757],[1770681600,"54.44","54.66","52.83","53.34","53.51","38531.58236484",5170],[1770768000,"53.36","53.69","50.99","52.26","52.22","60440.73763494",6444],[1770854400,"52.30","53.73","51.53","53.10","52.60","45088.91922888",5785],[1770940800,"53.10","55.71","52.32","55.03","54.11","59644.06729824",6359],[1771027200,"55.00","56.61","54.85","56.01","55.94","63863.97324827",5090],[1771113600,"55.98","56.65","54.19","55.04","55.03","62917.95573830",6027],[1771200000,"55.04","55.61","53.33","55.12","54.39","40272.97825259",5169],[1771286400,"55.10","55.80","53.16","53.90","54.73","69985.45896268",6140],[1771372800,"53.92","54.91","52.95","53.31","53.71","33722.21761485",4775],[1771459200,"53.30","53.70","51.45","52.68","52.57","20431.88273870",4071],[1771545600,"52.69","55.45","52.64","55.17","54.39","56417.09703807",6766],[1771632000,"55.22","55.95","54.81","54.94","55.32","26237.88144658",4197],[1771718400,"54.86","54.88","52.96","53.48","53.87","44523.21286175",4370],[1771804800,"53.43","53.51","50.74","51.36","52.07","87277.79691370",6509],[1771891200,"51.37","51.86","50.20","51.18","50.93","35694.47598309",4825],[1771977600,"51.19","58.96","51.06","56.70","55.89","84967.81946385",8645],[1772064000,"56.76","57.08","54.41","55.62","55.77","58772.61218676",6831],[1772150400,"55.63","56.39","53.42","54.54","55.01","36448.69266180",6112],[1772236800,"54.57","54.99","51.52","54.44","53.45","63975.42258715",7309],[1772323200,"54.48","55.55","52.48","53.26","53.94","34751.45507636",5439],[1772409600,"53.25","55.68","52.97","54.57","54.44","68167.23812387",7162],[1772496000,"54.59","55.23","53.02","54.79","54.36","40780.93480194",5813],[1772582400,"54.80","57.70","54.29","56.81","56.46","64660.20456488",7561],[1772668800,"56.79","57.30","55.07","55.48","56.04","48955.62580187",5589],[1772755200,"55.50","55.88","53.11","53.79","54.40","34432.81232349",5100],[1772841600,"53.80","54.27","53.24","53.59","53.79","18092.40911968",3394],[1772928000,"53.62","53.88","51.87","52.61","53.00","32309.98070421",4586],[1773014400,"52.58","54.72","52.53","53.77","53.79","33280.44466661",4623],[1773100800,"53.77","54.98","53.46","53.86","54.24","36055.12728321",4682],[1773187200,"53.90","55.26","53.58","54.81","54.56","38261.85697882",4019],[1773273600,"54.81","54.99","53.81","54.55","54.37","30264.56373829",4082],[1773360000,"54.58","56.71","54.49","55.34","55.64","70156.36332299",6234],[1773446400,"55.31","55.84","54.39","55.01","55.15","40791.63671164",4317],[1773532800,"54.99","56.39","54.73","56.26","55.37","22195.64445860",3707],[1773619200,"56.30","59.18","55.83","58.70","57.58","35826.98425326",5362],[1773705600,"58.70","59.24","57.37","58.11","58.20","42680.76939167",4898],[1773792000,"58.11","58.61","55.36","56.10","56.89","36630.95266882",5564],[1773878400,"56.08","56.35","54.64","55.54","55.42","31044.09140370",4891],[1773964800,"55.56","56.45","55.23","56.17","55.72","25794.11042938",4738],[1774051200,"56.19","56.60","54.48","54.79","55.92","26167.57980070",4503],[1774137600,"54.74","55.03","53.03","53.51","54.15","18053.18471042",3506],[1774224000,"53.51","56.11","53.30","55.70","55.08","39848.88251195",5608],[1774310400,"55.70","56.48","55.01","56.39","55.74","28083.42977701",4632],[1774396800,"56.39","56.79","55.83","56.64","56.36","19937.34246361",4084],[1774483200,"56.64","56.66","54.17","54.55","54.60","77023.17605217",6305],[1774569600,"54.57","55.15","53.28","53.67","54.03","54021.81795527",5226],[1774656000,"53.67","54.86","53.24","53.82","53.98","32594.12061046",3867],[1774742400,"53.82","54.33","52.26","53.28","53.52","20648.47719136",3469],[1774828800,"53.29","54.36","53.02","53.31","53.80","47174.38110824",4715],[1774915200,"53.33","54.19","53.11","53.91","53.69","55292.74979073",4969],[1775001600,"53.91","54.70","53.75","53.83","54.13","40947.87054573",5842],[1775088000,"53.82","54.11","51.39","52.31","52.29","40744.15213110",5862],[1775174400,"52.33","53.46","52.15","53.22","52.97","26090.42881182",4886],[1775260800,"53.21","53.85","53.00","53.58","53.39","27017.97762544",3419],[1775347200,"53.58","54.24","52.60","54.12","53.31","34711.73523544",4364],[1775433600,"54.16","54.58","53.22","53.55","54.07","27465.93697777",5094],[1775520000,"53.54","55.72","52.95","55.36","53.85","39200.69946986",5330],[1775606400,"55.37","55.57","53.92","53.98","54.86","27118.42694976",5642],[1775692800,"53.98","55.27","53.66","54.55","54.35","42724.18146361",6038],[1775779200,"54.56","55.53","54.25","54.97","54.90","30539.52559339",5746],[1775865600,"54.97","55.74","54.38","55.07","54.92","22604.52959809",5359],[1775952000,"55.07","55.08","53.41","53.51","53.86","22554.35748739",5263],[1776038400,"53.50","54.76","52.68","54.66","53.48","36309.40597949",6849],[1776124800,"54.65","55.30","54.04","54.29","54.51","38382.22668700",6491],[1776211200,"54.30","55.66","53.85","55.15","54.72","36542.25191662",6313],[1776297600,"55.18","56.57","54.60","56.39","55.69","43296.12992431",7151],[1776384000,"56.39","57.42","55.35","56.46","56.44","33623.23654774",6772],[1776470400,"56.42","56.68","55.28","55.68","55.92","23258.57943503",4910],[1776556800,"55.68","55.84","53.94","54.08","55.13","23716.41071494",5033],[1776643200,"54.07","55.43","54.03","55.05","55.05","40204.86790474",5622],[1776729600,"55.06","55.90","54.71","55.60","55.25","33815.11816735",6203],[1776816000,"55.62","56.61","55.49","55.51","56.04","24275.63556853",6821],[1776902400,"55.54","56.25","54.96","56.24","55.52","26515.15797905",6848],[1776988800,"56.23","56.77","55.75","56.58","56.33","20317.39404877",6542],[1777075200,"56.57","56.76","55.95","56.08","56.24","21582.17498762",6091],[1777161600,"56.09","56.46","55.78","56.30","56.14","18995.73249727",5000],[1777248000,"56.31","56.80","54.97","55.57","55.67","26697.37130325",6992],[1777334400,"55.58","55.78","54.70","55.72","55.26","22803.41337418",5634],[1777420800,"55.73","57.69","54.34","55.31","55.81","40792.99396798",7425],[1777507200,"55.30","55.97","54.94","55.16","55.46","23347.16152655",6384],[1777593600,"55.17","56.00","54.91","55.41","55.51","27897.96002423",6544],[1777680000,"55.41","55.70","55.06","55.38","55.30","26496.35502261",5482],[1777766400,"55.40","55.76","54.89","55.28","55.29","29505.45698966",4341],[1777852800,"55.28","56.41","54.93","54.95","55.50","65299.05040865",6611],[1777939200,"54.98","56.60","54.80","56.37","55.69","76189.24435867",8716],[1778025600,"56.36","57.91","56.08","56.76","57.00","63983.61057780",8910],[1778112000,"56.76","57.40","56.09","56.44","56.61","35394.54759026",6888],[1778198400,"56.48","58.98","56.09","58.33","57.84","74392.93769242",9440],[1778284800,"58.33","59.14","57.62","57.99","58.45","52705.28483912",6491],[1778371200,"58.00","60.58","57.67","60.36","59.16","80609.16720520",8216],[1778457600,"60.40","60.57","58.08","58.51","58.99","42637.21174586",6960],[1778544000,"58.51","58.63","57.04","58.12","57.86","60585.46990351",10996],[1778630400,"58.12","58.93","56.26","56.98","57.34","73809.98954503",8045],[1778716800,"56.99","59.53","56.65","58.21","58.20","66172.65962027",8285],[1778803200,"58.21","58.51","56.40","57.47","57.56","54277.79196495",9352],[1778889600,"57.49","57.67","55.57","56.13","56.56","37274.85001783",8641],[1778976000,"56.12","56.47","53.74","54.56","55.65","39329.40330453",9203],[1779062400,"54.54","54.56","53.17","54.33","53.90","38330.63395571",7161],[1779148800,"54.33","54.55","53.50","54.45","54.16","31426.91176808",5913],[1779235200,"54.48","54.51","53.25","53.90","54.08","38550.59593686",8054],[1779321600,"53.90","54.64","53.30","54.15","54.09","34567.42844800",7497],[1779408000,"54.15","54.58","52.22","52.62","53.71","46059.35262827",8181],[1779494400,"52.62","54.18","51.48","53.44","52.77","40274.86970866",8124],[1779580800,"53.44","53.58","51.95","52.71","52.96","19287.00928854",6065],[1779667200,"52.71","53.16","52.42","52.69","52.80","20810.90080515",5656],[1779753600,"52.69","53.05","51.59","51.86","52.17","24626.83788022",5742],[1779840000,"51.87","52.79","51.62","51.90","52.17","24089.11439625",5864],[1779926400,"51.90","52.06","50.29","51.62","51.32","35257.44015002",8440],[1780012800,"51.61","52.27","51.12","51.83","51.74","34059.07053582",8417],[1780099200,"51.83","52.72","51.76","52.39","52.37","20445.51006446",6693],[1780185600,"52.40","52.70","51.30","52.00","52.14","18379.33023453",5857],[1780272000,"52.02","52.23","50.02","50.76","50.98","27602.80905224",8026],[1780358400,"50.73","50.77","46.28","46.83","48.66","77216.35343662",15024],[1780444800,"46.87","48.47","46.79","47.06","47.69","60277.72251283",9537],[1780531200,"47.08","47.44","43.96","45.59","45.83","64873.85013425",12969],[1780617600,"45.59","45.78","41.98","43.31","43.76","95087.92066910",15008],[1780704000,"43.32","44.03","40.56","41.37","42.12","90122.61807164",12381],[1780790400,"41.38","43.36","41.12","42.83","41.92","91215.83006038",12539],[1780876800,"42.82","43.81","42.03","43.04","43.01","36864.83328461",8141],[1780963200,"43.02","43.48","41.82","43.01","42.66","53091.38829994",8626],[1781049600,"43.02","43.22","41.23","41.72","42.20","65805.97443708",9590],[1781136000,"41.71","43.61","41.70","42.43","42.37","83810.78706648",10046],[1781222400,"42.44","43.50","42.13","43.07","42.79","52429.26091551",8567],[1781308800,"43.06","44.40","42.96","44.32","43.85","45626.09881663",7536],[1781395200,"44.34","45.41","43.71","45.41","44.43","53729.35862952",6750],[1781481600,"45.39","46.27","44.75","45.75","45.69","65408.35803408",8663],[1781568000,"45.74","46.30","44.47","45.67","45.38","55532.46076397",7640],[1781654400,"45.70","45.95","44.41","44.91","45.27","28454.19061284",6481],[1781740800,"44.91","45.01","42.94","43.83","43.80","28928.36213890",7167],[1781827200,"43.82","44.57","43.17","44.03","43.83","34795.75560174",8475],[1781913600,"44.02","44.58","43.75","44.53","44.16","25366.41829511",5634],[1782000000,"44.50","46.00","44.37","44.44","44.94","26541.15314445",5459],[1782086400,"44.42","45.77","44.27","44.51","44.96","36722.77960954",5815],[1782172800,"44.51","44.63","41.76","42.15","43.02","49580.42995684",6875],[1782259200,"42.16","42.34","39.29","41.14","41.01","86523.12772047",10340],[1782345600,"41.14","41.92","39.25","40.87","41.08","55690.04833038",7475],[1782432000,"40.88","42.11","39.97","41.86","41.24","116837.34087400",10391],[1782518400,"41.86","43.23","41.65","42.12","42.34","54869.64204659",7146],[1782604800,"42.12","43.29","41.86","42.42","42.63","43323.10384107",5729],[1782691200,"42.47","43.38","42.08","43.14","42.86","58603.61188876",6590],[1782777600,"43.14","43.15","41.54","41.91","42.20","51054.32152021",6709],[1782864000,"41.90","43.63","41.11","42.68","42.30","63146.56042793",7847],[1782950400,"42.68","43.88","42.37","43.52","43.21","53017.14633460",7017],[1783036800,"43.51","45.31","43.01","44.81","43.80","81349.75750778",8096],[1783123200,"44.79","45.68","43.95","44.80","44.68","60965.14451263",6338],[1783209600,"44.80","46.11","44.00","45.77","45.14","48598.88989931",6323],[1783296000,"45.78","46.00","43.75","44.80","44.84","64471.30481480",6856],[1783382400,"44.82","44.96","43.65","43.86","44.12","73025.94751190",6136],[1783468800,"43.90","44.03","43.13","43.64","43.57","93065.21932860",7964],[1783555200,"43.65","44.28","43.40","43.79","43.89","39213.30970196",5883],[1783641600,"43.77","44.86","43.56","44.75","44.45","40415.60458246",6686],[1783728000,"44.75","45.51","44.59","44.62","45.09","44525.30081560",6003],[1783814400,"44.61","44.87","43.96","43.98","44.57","34644.69750569",4887],[1783900800,"43.98","44.50","42.89","43.50","43.52","43420.90192554",6386],[1783987200,"43.53","45.47","43.38","45.38","44.55","57872.00795423",6637],[1784073600,"45.42","46.04","44.61","45.14","45.30","45001.37064217",6729],[1784160000,"45.15","45.37","44.33","44.92","44.97","37777.07680049",6303],[1784246400,"44.91","45.83","44.08","45.14","44.85","39008.63585293",7093],[1784332800,"45.14","47.83","45.05","46.99","46.58","71852.48179541",9001],[1784419200,"46.99","47.85","46.66","47.04","47.19","49637.04847146",6305],[1784505600,"47.04","47.77","46.40","47.33","47.09","53922.78095682",7013],[1784592000,"47.35","48.08","46.64","46.84","47.41","53201.18510994",6841],[1784678400,"46.86","47.59","46.34","47.13","46.83","43468.43257233",6082],[1784764800,"47.13","47.52","46.20","46.94","46.95","41551.01748809",7179],[1784851200,"46.94","47.38","45.90","46.33","46.48","38137.23980655",6606],[1784937600,"46.33","46.64","45.77","46.53","46.17","24167.93943928",4866],[1785024000,"46.53","48.21","46.46","47.82","47.40","46428.93867832",6527],[1785110400,"47.82","47.82","45.91","46.02","46.64","31630.59542239",5775],[1785196800,"46.02","46.66","45.87","46.17","46.21","33525.64173540",5609],[1785283200,"46.17","46.34","44.30","45.41","45.36","80037.29840278",8395],[1785369600,"45.41","45.81","44.83","45.55","45.47","56026.40812557",7092],[1785456000,"45.55","45.88","44.13","44.27","44.90","36294.55016229",6763],[1785542400,"44.27","44.74","43.57","44.21","44.20","48549.50240907",6786],[1785628800,"44.22","45.00","44.11","44.63","44.71","38498.63192980",4960],[1785715200,"44.62","44.71","43.98","44.27","44.31","19597.39839876",4827],[1785801600,"44.25","45.14","44.02","44.81","44.47","26907.68835982",5337],[1785888000,"44.82","45.39","44.69","45.29","45.00","35835.84234414",6175],[1785974400,"45.30","45.78","44.73","45.42","45.27","27126.75655395",5290],[1786060800,"45.42","46.05","45.27","45.54","45.61","24114.00546042",5258],[1786147200,"45.50","46.08","45.43","45.98","45.74","17087.47704742",4061],[1786233600,"45.98","46.47","45.37","45.43","46.07","28858.21036067",4234],[1786320000,"45.39","45.71","44.96","45.07","45.21","22061.68689597",4349],[1786406400,"45.09","45.55","44.92","45.48","45.20","23791.68218105",4320],[1786492800,"45.46","45.62","44.63","44.85","45.14","25324.68673707",4755],[1786579200,"44.84","45.02","44.60","44.80","44.81","30173.99225859",4806],[1786665600,"44.79","44.92","43.36","43.81","44.07","34237.94457775",5716],[1786752000,"43.83","44.30","43.63","44.08","44.05","18278.09965014",4441],[1786838400,"44.08","44.76","44.03","44.10","44.33","19462.50136179",3945],[1786924800,"44.11","44.60","43.81","44.54","44.28","32654.51851318",4805],[1787011200,"44.54","44.72","44.14","44.34","44.42","21505.11840911",4310],[1787097600,"44.36","47.23","44.30","46.78","45.97","107754.67276165",7767],[1787184000,"46.78","48.57","46.47","47.81","47.65","93038.34913995",8395],[1787270400,"47.81","54.19","47.77","53.16","51.20","133548.42642553",14382],[1787356800,"53.19","55.39","49.64","52.46","52.94","123440.56551136",13404],[1787443200,"52.46","53.19","50.63","52.28","52.04","87886.64470063",8900],[1787529600,"52.30","54.08","51.28","51.65","52.35","73215.53941165",9709],[1787616000,"51.64","52.96","49.51","49.96","51.20","57083.75125898",8565],[1787702400,"49.95","50.90","49.21","50.50","50.00","36410.25500083",7069],[1787788800,"50.50","50.55","49.42","49.94","50.07","53771.77247052",8020],[1787875200,"49.94","50.48","48.02","49.35","49.19","63279.01337838",9152],[1787961600,"49.35","49.51","48.59","49.02","49.00","25436.18451118",6269],[1788048000,"49.03","50.14","47.41","47.98","49.20","46629.73484062",7272],[1788134400,"47.92","49.05","47.72","48.55","48.48","47502.99818403",7483],[1788220800,"48.55","50.08","48.29","49.54","49.30","68896.27721158",10099],[1788307200,"49.55","49.98","48.49","49.68","49.33","60088.75889589",10858],[1788393600,"49.68","51.88","49.46","51.50","50.63","62375.09632159",11957],[1788480000,"51.51","51.57","49.81","50.79","50.76","52612.76888758",11751],[1788566400,"50.78","55.34","50.73","54.71","53.53","143472.96846282",17409],[1788652800,"54.73","55.15","53.48","54.98","54.43","51923.90648812",11050],[1788739200,"54.98","59.42","53.90","55.21","56.16","161230.97504778",19566],[1788825600,"55.21","56.25","53.86","54.29","54.92","76281.81613846",12471],[1788912000,"54.29","54.76","52.47","53.21","53.79","86590.49740790",12235],[1788998400,"53.19","53.37","51.64","52.13","52.40","60697.68707957",13191],[1789084800,"52.11","54.29","51.91","53.28","53.11","67673.92948496",14078],[1789171200,"53.29","54.26","53.13","53.65","53.88","29317.89698569",10549],[1789257600,"53.65","55.24","53.26","53.76","54.14","46422.06064145",10454],[1789344000,"53.74","54.57","53.07","53.12","53.84","55223.71319891",11555],[1789430400,"53.15","53.15","50.73","51.24","51.82","65620.73372998",13382],[1789516800,"51.25","51.77","50.19","51.66","50.89","49176.65151880",9930],[1789603200,"51.67","53.99","51.53","53.93","53.08","105349.41921193",13785],[1789689600,"53.91","58.23","53.87","58.16","55.83","99591.97377356",16454],[1789776000,"58.15","59.18","56.72","58.25","57.91","149770.80533136",17400],[1789862400,"58.26","59.32","56.50","58.70","57.87","62551.84490938",9393],[1789948800,"58.71","63.83","58.15","62.04","61.70","254024.76283130",22960],[1790035200,"61.98","63.81","59.79","62.97","61.74","197001.66462907",20173],[1790121600,"62.97","64.61","58.68","61.87","61.69","227121.76948252",28086],[1790208000,"61.88","74.83","61.69","71.93","69.60","667706.16298867",54133],[1790294400,"71.97","73.80","69.02","72.56","70.64","260878.41433556",37995],[1790380800,"72.57","74.98","70.89","72.59","72.72","157503.03701174",23817],[1790467200,"72.58","72.58","70.38","71.28","71.43","99293.51985596",17513],[1790553600,"71.28","72.46","68.57","69.21","70.42","289450.69461065",29620],[1790640000,"69.24","69.35","66.61","66.82","67.98","74869.43809380",16392],[1790726400,"66.82","68.26","65.66","67.22","66.93","68979.05573426",14617],[1790812800,"67.22","68.74","66.57","68.09","67.68","80429.01440093",16490],[1790899200,"68.09","71.99","67.50","69.88","69.96","221983.22234670",23203],[1790985600,"69.89","71.33","68.46","70.28","69.56","67580.96364238",13681],[1791072000,"70.26","72.28","69.77","70.73","70.93","80073.35322796",10414],[1791158400,"70.70","71.71","69.57","70.10","70.49","81078.70278754",13469],[1791244800,"70.11","70.61","68.79","68.99","69.56","86314.71355395",13741],[1791331200,"68.96","69.19","65.50","66.08","66.89","154760.07329160",17461],[1791417600,"66.06","66.29","60.92","63.12","63.78","183682.78665509",19709],[1791504000,"63.14","64.56","62.98","63.46","63.76","52883.37191931",11278],[1791590400,"63.42","64.38","63.36","63.96","63.77","33284.75628715",9089],[1791676800,"63.97","64.92","63.04","64.61","64.29","56629.25633070",11062],[1791763200,"64.60","65.83","60.89","60.98","63.41","54057.67329989",11926],[1791849600,"60.98","62.62","59.35","61.15","61.05","41556.76972116",10478],[1791936000,"61.15","62.38","58.65","59.21","60.25","67126.13336953",12252],[1792022400,"59.22","60.98","57.18","60.98","59.06","59116.76317481",11983],[1792108800,"60.99","61.66","59.04","59.67","60.42","48836.24091401",11209],[1792195200,"59.67","59.99","57.54","58.77","58.96","33364.79935348",8547],[1792281600,"58.77","60.02","56.65","59.06","58.34","67476.81638376",10968],[1792368000,"59.06","60.41","58.98","59.66","59.72","54291.72418285",11418],[1792454400,"59.66","62.12","58.18","61.52","60.36","126608.00814248",13608],[1792540800,"61.55","62.34","60.95","61.51","61.65","85116.33699468",12616],[1792627200,"61.55","61.91","58.03","58.79","59.48","122483.46081870",12717],[1792713600,"58.80","59.78","56.10","57.22","58.39","58346.34299965",12263],[1792800000,"57.22","57.50","55.05","56.98","56.29","47281.11277738",11319],[1792886400,"56.98","57.26","55.84","56.68","56.68","32304.01794611",8534],[1792972800,"56.66","57.19","55.90","56.71","56.51","36029.62091018",9907],[1793059200,"56.70","57.22","55.64","57.16","56.58","52126.01576703",10693],[1793145600,"57.13","59.73","56.95","59.19","58.41","144006.89281701",15279],[1793232000,"59.22","59.70","54.26","54.84","57.27","120230.62108974",15682],[1793318400,"54.84","54.93","52.79","54.31","53.82","16232.40448807",2097]],"last":1793232000}}