{"error":[],"result":{"SOLUSD":[[1727827200,"145.13","148.90","138.60","140.15","143.85","339033.93094350",19594],[1727913600,"140.15","142.96","133.17","136.81","137.35","287321.22277906",18590],[1728000000,"136.81","144.52","135.93","143.15","141.45","463526.83089322",19907],[1728086400,"143.23","144.88","141.10","142.73","143.24","182423.44889184",9594],[1728172800,"142.60","146.62","142.04","146.49","144.54","183295.85124675",11076],[1728259200,"146.47","152.25","143.50","143.95","148.02","424834.45903778",22486],[1728345600,"143.96","145.50","141.09","143.42","143.68","181629.81924914",13420],[1728432000,"143.42","145.22","138.60","139.22","141.61","161018.21823893",12641],[1728518400,"139.22","140.76","135.39","138.89","137.93","257410.95272005",16554],[1728604800,"138.89","146.48","138.51","145.46","143.06","191820.63221927",13958],[1728691200,"145.49","147.23","144.70","146.36","146.16","92333.73070351",7516],[1728777600,"146.38","148.73","144.40","147.69","146.47","122056.40423881",10390],[1728864000,"147.62","158.00","146.74","157.52","153.86","247360.30004552",26601],[1728950400,"157.53","159.52","150.39","154.80","154.74","350619.51591341",25612],[1729036800,"154.73","158.18","153.06","154.14","154.96","172762.31974778",13350],[1729123200,"154.22","155.62","147.73","150.34","151.40","177387.66804122",22185],[1729209600,"150.35","156.50","149.67","154.92","154.29","207233.90332761",18726],[1729296000,"154.93","159.75","153.72","159.58","156.84","93472.76962218",14075],[1729382400,"159.59","167.96","157.58","167.32","161.40","208000.51559180",25704],[1729468800,"167.33","171.50","161.23","166.16","166.53","343947.20789847",39681],[1729555200,"166.17","171.00","162.84","167.35","167.04","306857.42729993",35538],[1729641600,"167.36","174.00","164.11","170.66","168.86","284204.34572819",40065],[1729728000,"170.68","179.00","170.47","177.06","174.90","303306.82590262",34892],[1729814400,"177.05","177.41","159.21","164.71","169.68","507399.56043057",46200],[1729900800,"164.70","172.90","162.26","170.69","168.76","183135.01989104",25461],[1729987200,"170.70","177.98","170.15","176.48","174.58","212097.02978630",22185],[1730073600,"176.48","179.51","172.35","178.10","175.87","409467.65037797",35970],[1730160000,"178.10","183.20","176.51","179.30","180.24","396810.22025735",40146],[1730246400,"179.32","181.12","173.08","174.80","175.93","187071.70334784",28555],[1730332800,"174.80","176.30","167.41","168.48","172.14","344126.56448650",34222],[1730419200,"168.49","173.87","163.49","166.06","167.37","220472.81472543",34204],[1730505600,"166.06","168.45","162.25","166.05","165.06","111352.70281929",18242],[1730592000,"166.07","166.40","157.94","162.44","161.29","165640.63817915",31410],[1730678400,"162.42","164.77","155.00","157.90","160.32","202428.01163128",20347],[1730764800,"157.89","169.26","156.74","166.66","164.52","288805.92411984",19326],[1730851200,"166.66","190.00","166.36","186.87","183.27","803416.03265482",45839],[1730937600,"186.88","197.90","186.09","196.44","193.07","403567.98615428",29821],[1731024000,"196.52","205.00","195.80","199.95","200.46","377877.02066081",28680],[1731110400,"199.94","203.37","195.26","200.10","199.65","311228.28668684",19313],[1731196800,"200.11","215.70","198.91","210.24","207.57","620418.55020788",45846],[1731283200,"210.24","224.57","204.50","222.37","217.12","729399.93927565",45646],[1731369600,"222.40","225.20","204.92","211.82","213.91","750295.48224225",52844],[1731456000,"211.84","220.80","201.20","215.46","211.34","637858.99150090",46257],[1731542400,"215.47","222.71","207.00","209.46","215.81","445384.48232699",38836],[1731628800,"209.58","220.23","204.74","218.43","211.92","616858.84647509",34329],[1731715200,"218.54","222.22","213.67","215.67","218.01","380013.20630768",28510],[1731801600,"215.67","241.86","212.38","237.51","232.94","617480.05743191",47437],[1731888000,"237.54","248.32","234.15","239.95","241.58","1033563.75458367",49733],[1731974400,"239.96","247.84","233.72","238.00","242.22","574369.53659016",36409],[1732060800,"238.01","242.67","230.74","235.57","235.85","388317.19702635",40694],[1732147200,"235.59","259.86","230.00","256.78","248.42","650739.22253877",57553],[1732233600,"256.70","264.45","251.70","257.25","257.70","358289.96091057",39545],[1732320000,"257.21","264.02","253.20","255.26","258.11","367378.26258221",37115],[1732406400,"255.26","259.96","241.21","252.93","251.50","333221.51007913",33436],[1732492800,"252.93","256.65","231.32","233.96","243.40","430081.09050263",42702],[1732579200,"234.10","239.68","221.82","230.68","230.64","445887.77534585",42616],[1732665600,"230.60","245.00","227.66","242.26","237.41","265621.87370685",29815],[1732752000,"242.30","245.46","233.00","237.59","238.31","142466.63732431",22405],[1732838400,"237.65","247.04","236.58","243.47","242.46","301558.57684629",29555],[1732924800,"243.46","245.34","237.56","237.75","241.19","173213.10112432",22966],[1733011200,"237.75","239.84","234.50","237.00","236.74","245637.14297749",29986],[1733097600,"237.01","238.20","220.05","225.89","226.94","449119.02142115",46314],[1733184000,"225.79","239.63","215.23","234.04","226.87","404198.40318743",43648],[1733270400,"234.05","240.81","224.75","229.53","232.81","403693.45685276",44579],[1733356800,"229.52","244.92","223.31","236.22","236.23","620155.53278129",51457],[1733443200,"236.22","247.01","231.32","237.07","239.18","309456.21166485",31308],[1733529600,"237.13","243.83","234.59","238.32","239.85","214532.65779003",25105],[1733616000,"238.31","241.53","233.43","237.24","237.06","98028.80985102",19678],[1733702400,"237.18","237.36","205.07","216.93","221.59","450807.49061271",52184],[1733788800,"216.93","224.49","203.14","213.69","211.87","366822.25632421",42965],[1733875200,"213.71","231.00","211.68","227.47","225.28","254767.05857507",30384],[1733961600,"227.47","234.61","225.77","226.98","229.54","259746.10063650",29665],[1734048000,"226.98","228.31","220.66","224.92","224.28","153050.76416467",22697],[1734134400,"224.93","227.30","215.19","219.80","221.55","111707.46755400",18465],[1734220800,"219.92","225.37","215.87","224.21","220.57","126791.55818170",19508],[1734307200,"224.22","227.32","213.28","216.19","219.77","233321.18783286",28746],[1734393600,"216.22","228.85","211.51","223.23","221.77","296275.82554415",37626],[1734480000,"223.24","225.89","204.77","206.49","213.78","254672.37304901",38281],[1734566400,"206.49","215.00","186.80","193.65","199.42","452547.72987089",49041],[1734652800,"193.67","199.44","175.01","194.40","187.52","463451.48207988",51633],[1734739200,"194.40","201.91","178.50","181.06","187.37","308103.06357522",35823],[1734825600,"181.21","187.86","176.87","180.34","181.68","218352.28244065",29237],[1734912000,"180.34","193.25","176.48","189.91","184.75","250727.38184464",29969],[1734998400,"189.90","198.70","185.97","196.92","194.33","147273.31179641",21817],[1735084800,"196.92","201.65","195.08","197.38","198.33","77888.39393797",18447],[1735171200,"197.33","199.54","186.50","188.27","190.54","126419.53081292",21104],[1735257600,"188.27","194.00","182.62","183.81","187.22","134928.65099277",23042],[1735344000,"183.81","195.58","183.57","195.15","189.70","107692.51049678",18077],[1735430400,"195.17","197.19","188.26","189.60","193.14","120179.83019262",17855],[1735516800,"189.59","196.10","185.58","191.06","190.94","186701.85956345",21690],[1735603200,"191.06","198.73","187.76","188.95","194.25","169485.43574286",18360],[1735689600,"188.93","194.72","187.63","193.82","191.51","109203.09811520",13352],[1735776000,"193.88","209.95","193.10","208.00","204.93","284268.54309407",26137],[1735862400,"208.03","219.57","205.61","217.70","214.35","177794.24700499",25269],[1735948800,"217.72","217.88","213.61","216.67","216.09","92172.58269582",15702],[1736035200,"216.67","218.82","211.51","213.35","214.16","73763.20616129",16334],[1736121600,"213.42","223.11","211.51","218.45","218.57","174160.42694047",23077],[1736208000,"218.46","219.00","201.82","202.16","209.59","248391.95870966",26647],[1736294400,"202.16","203.17","188.37","197.48","195.90","310990.51577525",27944],[1736380800,"197.48","199.00","182.20","185.06","189.50","293728.17668544",28460],[1736467200,"185.06","192.97","183.46","187.56","188.23","229811.15966055",21446],[1736553600,"187.62","191.69","184.17","187.95","187.05","105065.80337331",13289],[1736640000,"188.03","190.79","185.16","188.48","187.47","86524.68487270",11951],[1736726400,"188.48","191.70","168.74","182.73","179.00","330878.44831706",30771],[1736812800,"182.78","189.96","181.83","187.49","186.69","141960.13513498",19489],[1736899200,"187.53","206.00","185.88","206.00","195.96","223297.23715899",26873],[1736985600,"206.00","216.90","198.32","211.06","208.76","394101.86205582",32256],[1737072000,"211.06","221.95","209.83","219.59","217.31","349173.84420855",31388],[1737158400,"219.60","270.00","217.41","261.51","245.57","1329597.36457559",109789],[1737244800,"261.52","296.00","236.96","252.22","266.56","1800171.35733445",176830],[1737331200,"252.23","272.78","229.50","241.91","249.75","1089902.65921243",101585],[1737417600,"241.91","260.00","230.15","250.48","244.61","524909.25674917",51494],[1737504000,"250.48","271.88","248.69","257.50","260.80","458893.32039568",53098],[1737590400,"257.51","258.44","242.20","253.08","250.62","652211.44520650",48623],[1737676800,"253.16","269.69","247.50","253.35","260.73","357773.54753709",40749],[1737763200,"253.42","260.85","246.37","256.20","252.51","220587.84174703",24836],[1737849600,"256.32","259.98","240.36","240.59","251.76","186715.66623736",25671],[1737936000,"240.40","242.54","221.10","234.98","230.77","694845.31249939",58707],[1738022400,"234.98","244.05","224.99","227.04","234.17","261130.21552971",32532],[1738108800,"227.04","238.24","221.11","227.99","230.36","336571.96355751",34530],[1738195200,"228.00","244.69","226.90","238.53","239.08","242066.72996615",27651],[1738281600,"238.53","241.69","225.00","231.69","234.61","223714.21655085",26282],[1738368000,"231.69","234.00","212.88","212.94","222.88","238517.80444749",27248],[1738454400,"212.96","218.72","192.20","203.38","206.08","423057.30641090",41844],[1738540800,"203.38","218.66","175.08","216.53","197.55","783554.87399347",73267],[1738627200,"216.54","220.00","202.27","206.66","210.84","355163.87454382",40576],[1738713600,"206.71","209.48","195.12","195.94","200.97","249676.62883610",24687],[1738800000,"196.12","204.17","187.33","189.57","194.97","222827.42436671",19482],[1738886400,"189.56","203.47","188.17","192.16","195.47","202591.48720829",20793],[1738972800,"192.16","200.83","189.72","199.43","194.37","127489.25995100",13310],[1739059200,"199.41","207.31","193.80","200.59","200.85","167814.96891242",20047],[1739145600,"200.54","209.00","196.10","200.53","202.65","163718.37508817",20584],[1739232000,"200.53","206.10","195.18","197.96","200.54","154449.48179546",17700],[1739318400,"197.96","198.49","188.65","196.77","193.78","231910.41500786",20095],[1739404800,"196.81","198.43","189.00","194.31","193.18","127082.88932505",15254],[1739491200,"194.31","205.28","194.22","199.45","199.75","186124.90399823",19975],[1739577600,"199.42","200.37","192.63","194.42","196.26","90536.39371940",12608],[1739664000,"194.42","196.23","186.00","188.32","191.06","119258.10261688",13249],[1739750400,"188.32","189.71","174.60","177.39","181.45","301507.38142459",25383],[1739836800,"177.52","179.00","160.80","169.21","167.48","486235.47895620",41724],[1739923200,"169.21","174.21","163.69","168.86","169.53","289775.34769545",22658],[1740009600,"168.90","176.59","167.69","176.08","173.04","181503.91609995",16851],[1740096000,"176.08","180.52","167.06","168.81","174.17","213390.70301570",18857],[1740182400,"168.81","174.67","168.03","172.06","172.40","59497.27369792",8989],[1740268800,"172.08","173.05","166.54","167.99","169.46","93186.58619212",10580],[1740355200,"167.99","169.71","137.68","141.85","153.05","507654.51937950",42992],[1740441600,"141.83","146.83","131.79","144.13","139.40","547476.52404853",45040],[1740528000,"144.13","145.01","129.71","135.09","136.15","366503.86885724",30401],[1740614400,"135.15","142.62","134.57","137.54","138.71","265777.65687906",18750],[1740700800,"137.54","148.50","125.38","148.08","136.07","533919.32677959",34247],[1740787200,"148.11","151.09","138.54","143.64","143.33","162526.06551917",15423],[1740873600,"143.64","180.00","140.11","178.70","166.50","827931.39236254",51225],[1740960000,"178.78","179.34","139.15","142.00","156.97","489708.65199217",37736],[1741046400,"142.00","146.84","130.49","144.77","139.49","586717.77920355",34958],[1741132800,"144.75","149.66","140.18","146.31","144.45","386309.65290253",22848],[1741219200,"146.31","152.84","142.50","143.29","147.45","318768.65197911",19444],[1741305600,"143.29","150.79","135.17","139.33","143.01","379743.08892314",25936],[1741392000,"139.34","141.00","135.36","136.95","138.10","164266.66805314",11549],[1741478400,"136.96","139.76","125.50","126.45","132.19","285628.86290735",17771],[1741564800,"126.45","131.41","115.44","118.23","121.69","470752.65060933",30779],[1741651200,"118.23","128.35","112.07","125.32","122.00","385712.61195595",20891],[1741737600,"125.34","131.33","121.30","126.65","125.73","237384.61541948",14158],[1741824000,"126.60","128.69","120.81","123.33","124.50","160207.36881060",13162],[1741910400,"123.31","136.08","123.00","133.60","130.12","235560.67380608",16012],[1741996800,"133.56","136.51","132.55","135.87","134.43","89137.67174063",11139],[1742083200,"135.87","136.62","125.22","126.03","129.42","178506.48026935",13439],[1742169600,"126.11","130.54","125.57","128.01","128.18","149961.94662538",11750],[1742256000,"128.02","128.05","121.80","125.38","123.99","188321.44503446",13569],[1742342400,"125.32","136.00","124.20","135.42","130.74","299304.01674214",18646],[1742428800,"135.42","136.00","126.59","127.47","130.70","258666.99399155",15690],[1742515200,"127.47","130.09","124.81","128.42","127.10","167190.29019910",11566],[1742601600,"128.42","131.69","127.83","128.51","129.42","67100.13877616",7113],[1742688000,"128.49","133.88","128.25","132.83","132.05","103907.61619089",9264],[1742774400,"132.84","144.92","132.08","141.02","139.99","236525.00172477",20076],[1742860800,"141.01","147.43","138.20","143.63","143.65","209731.82243421",16383],[1742947200,"143.69","145.43","136.00","137.36","140.49","178196.41819031",15001],[1743033600,"137.36","140.14","135.63","138.43","138.42","116913.65333455",10407],[1743120000,"138.43","138.96","127.66","129.38","131.34","276217.99924429",15751],[1743206400,"129.38","130.41","122.66","124.49","125.67","150092.05092876",10168],[1743292800,"124.51","127.06","123.07","124.78","124.70","93457.36609759",7630],[1743379200,"124.78","127.74","122.72","124.60","125.28","297546.04705714",17247],[1743465600,"124.57","130.35","123.79","126.69","127.76","255309.32970857",12758],[1743552000,"126.70","136.15","117.22","117.31","126.90","341325.97232526",21145],[1743638400,"117.42","120.87","112.13","117.06","116.95","395276.11210880",20627],[1743724800,"117.14","123.94","113.29","122.74","118.80","396046.56788373",20816],[1743811200,"122.75","122.82","117.14","120.26","119.62","104191.49778036",9170],[1743897600,"120.25","121.00","103.74","105.85","112.86","658064.65223686",25815],[1743984000,"105.85","112.90","95.17","106.89","103.10","674219.00211805",35327],[1744070400,"106.93","112.48","102.88","105.38","108.14","348058.10973072",19314],[1744156800,"105.31","120.65","101.24","119.05","111.52","476026.48675193",22216],[1744243200,"119.02","119.20","108.29","112.79","112.47","272829.82586460",17188],[1744329600,"112.77","122.52","112.14","121.39","119.09","243886.99709490",16653],[1744416000,"121.36","134.00","119.40","132.28","128.55","273856.75349502",17486],[1744502400,"132.22","133.83","125.34","128.26","129.00","244804.24055025",15511],[1744588800,"128.32","136.11","127.94","129.29","131.55","311544.47676761",23642],[1744675200,"129.40","134.41","125.96","126.08","129.66","208758.75743548",15480],[1744761600,"126.11","133.80","123.54","131.27","127.75","317364.65957567",17378],[1744848000,"131.32","136.04","129.55","134.82","133.27","209659.83625271",13491],[1744934400,"134.83","135.99","132.50","134.15","134.28","119378.41419600",8628],[1745020800,"134.01","140.50","133.56","139.85","138.56","159001.95329463",11738],[1745107200,"139.86","141.93","135.67","137.88","138.57","129940.83911670",11353],[1745193600,"137.87","143.06","133.94","136.63","138.84","230186.27950869",16346],[1745280000,"136.57","150.22","134.79","148.85","144.19","387868.45208897",21963],[1745366400,"148.85","154.13","147.26","151.20","150.98","240507.37503578",16960],[1745452800,"151.11","152.91","145.20","152.54","149.58","260946.53725577",15118],[1745539200,"152.54","157.00","150.04","150.98","153.14","215664.80496266",17985],[1745625600,"150.95","153.15","147.88","149.27","150.02","85887.63011182",7862],[1745712000,"149.28","150.33","145.69","148.04","148.23","70073.75770875",8610],[1745798400,"148.04","153.30","144.68","147.76","148.68","158515.79992018",14787],[1745884800,"147.89","150.26","145.09","146.41","147.91","153865.81174115",13318],[1745971200,"146.42","148.63","140.40","147.62","144.52","138573.77330240",13977],[1746057600,"147.60","153.90","147.60","150.97","150.99","232843.92426657",15008],[1746144000,"150.96","151.93","147.50","148.10","149.82","115293.58487257",9763],[1746230400,"148.10","149.00","145.91","146.75","147.56","79438.46296398",8093],[1746316800,"146.76","147.73","143.76","144.00","145.83","60200.31485994",8399],[1746403200,"143.96","147.68","142.64","146.61","145.39","114003.55247062",10934],[1746489600,"146.71","147.20","141.50","146.82","144.04","98020.48576200",10198],[1746576000,"146.87","149.50","144.81","147.32","146.52","178336.40208364",10779],[1746662400,"147.32","164.41","147.11","164.41","155.98","335677.81051894",24457],[1746748800,"164.40","175.97","161.16","172.78","169.89","300092.61850867",27224],[1746835200,"172.79","178.92","168.76","177.94","172.73","136073.74091772",14600],[1746921600,"177.91","180.10","169.53","173.26","173.95","154370.75083345",15890],[1747008000,"173.26","181.37","168.30","174.20","174.91","350929.23482204",26576],[1747094400,"174.24","184.75","166.18","183.75","176.38","261777.33138042",21832],[1747180800,"183.75","184.70","173.31","176.63","178.89","173853.45127286",17946],[1747267200,"176.63","178.22","166.77","169.12","170.72","321714.76599645",22281],[1747353600,"169.14","174.15","166.55","167.49","171.39","180172.89904434",13850],[1747440000,"167.46","169.89","164.04","166.02","166.76","121872.66545517",11166],[1747526400,"166.02","176.83","164.70","173.39","171.12","198349.46504146",16381],[1747612800,"173.41","173.86","159.43","166.85","164.46","183484.51895896",16822],[1747699200,"166.86","172.99","164.59","168.62","167.90","260797.14034467",16827],[1747785600,"168.66","175.91","165.57","173.61","170.29","315453.74740308",20924],[1747872000,"173.62","180.74","172.70","179.70","177.67","282506.65741842",20260],[1747958400,"179.70","187.57","173.17","174.05","181.31","427392.53776897",29864],[1748044800,"174.05","178.28","172.67","175.97","175.51","54519.33503916",9585],[1748131200,"175.95","176.85","169.28","175.85","172.27","102433.61199120",11023],[1748217600,"175.85","179.00","173.56","175.07","176.44","103170.53155492",11079],[1748304000,"175.01","179.40","171.36","176.80","176.76","119400.31346966",12088],[1748390400,"176.78","177.38","169.06","172.28","172.50","149537.26268608",12759],[1748476800,"172.26","175.35","166.02","166.64","171.16","153607.79491481",13880],[1748563200,"166.68","167.41","155.35","156.20","161.50","259587.44457918",16572],[1748649600,"156.20","158.12","152.08","156.53","155.26","194644.38945575",11909],[1748736000,"156.53","157.87","150.59","157.74","154.30","161512.24831978",10177],[1748822400,"157.74","159.01","151.84","156.90","155.10","173613.65137072",11654],[1748908800,"156.91","163.58","154.30","155.31","159.17","151371.00936882",13992],[1748995200,"155.28","157.96","153.03","153.21","155.54","158048.90901679",10516],[1749081600,"153.18","154.59","141.60","144.39","147.76","227968.67712981",17304],[1749168000,"144.37","152.41","144.34","147.91","148.87","194930.69789969",13153],[1749254400,"147.91","152.80","147.12","150.14","150.54","59309.31739456",7695],[1749340800,"150.14","155.21","148.09","152.53","151.49","66623.49440602",8655],[1749427200,"152.53","161.68","149.77","161.22","154.85","250560.59717350",17185],[1749513600,"161.22","165.62","156.37","165.13","161.02","306499.51469976",19882],[1749600000,"165.14","168.30","159.40","160.99","165.02","218585.51891448",20289],[1749686400,"160.98","161.32","152.11","152.46","157.43","196710.56436280",17220],[1749772800,"152.34","152.59","141.00","148.66","145.85","230223.95845243",22656],[1749859200,"148.68","148.76","142.14","144.73","144.76","119880.75990573",10084],[1749945600,"144.73","153.62","144.34","152.91","148.49","149148.47938541",13206],[1750032000,"152.91","158.76","150.42","150.67","155.55","167404.36060466",16722],[1750118400,"150.78","154.29","145.67","147.60","149.58","196649.83526832",15101],[1750204800,"147.60","149.22","143.69","146.42","146.27","106186.67366413",10510],[1750291200,"146.49","149.99","143.03","147.09","145.66","149678.78165645",10408],[1750377600,"147.09","148.74","135.65","140.15","142.47","170221.12171911",15274],[1750464000,"140.15","142.55","131.00","135.46","137.49","132098.43098672",11295],[1750550400,"135.55","137.51","126.07","131.81","130.38","319473.74974706",19256],[1750636800,"131.81","146.88","130.80","144.62","137.45","248784.43025715",18215],[1750723200,"144.60","146.74","142.46","145.96","144.46","203908.29526393",12470],[1750809600,"145.96","147.92","142.35","143.61","145.27","131100.29990216",11007],[1750896000,"143.60","147.90","138.79","139.16","142.74","150665.05714379",12717],[1750982400,"139.15","144.79","137.22","142.15","141.70","152853.58587471",11922],[1751068800,"142.17","152.62","141.24","150.78","147.75","123053.25659586",15390],[1751155200,"150.82","154.74","149.49","153.41","151.74","100398.86734037",14502],[1751241600,"153.43","160.00","149.50","154.85","154.80","134310.69444957",16543],[1751328000,"154.87","155.58","144.74","146.91","149.23","165541.30150120",15244],[1751414400,"146.91","154.44","145.98","152.37","150.28","164221.23172978",15140],[1751500800,"152.37","156.35","150.06","152.41","152.75","117829.93172173",12990],[1751587200,"152.41","153.87","145.31","147.74","149.28","124918.91617995",11754],[1751673600,"147.73","148.60","146.00","147.59","147.53","62099.14878135",7043],[1751760000,"147.61","153.83","146.88","151.91","150.65","62643.87853997",9103],[1751846400,"151.91","153.46","147.80","148.91","149.94","181510.68700980",12661],[1751932800,"148.91","152.88","147.81","151.72","150.73","128213.66570965",12575],[1752019200,"151.72","157.96","150.65","157.09","154.85","259436.72058757",20159],[1752105600,"157.10","165.35","155.79","164.26","160.07","226776.92473937",20801],[1752192000,"164.26","168.16","159.64","162.99","164.55","275863.69103923",25953],[1752278400,"162.98","163.97","157.79","160.73","160.97","100976.97292606",12710],[1752364800,"160.76","164.19","159.83","161.21","162.04","89395.94583434",12276],[1752451200,"161.25","168.60","160.74","162.24","165.80","224874.76708367",25246],[1752537600,"162.24","164.26","157.28","164.00","160.87","176874.22642376",18936],[1752624000,"164.00","175.93","161.64","173.84","169.83","260453.81688597",24117],[1752710400,"173.73","178.25","168.87","175.97","174.73","226770.00363486",25651],[1752796800,"176.00","184.65","173.36","177.33","178.90","329436.30133020",27910],[1752883200,"177.33","178.59","174.30","177.06","176.68","104993.05808286",11621],[1752969600,"177.14","183.60","176.50","181.55","180.37","188096.71751411",16753],[1753056000,"181.55","199.39","178.46","195.82","192.36","425506.06944832",31164],[1753142400,"195.82","206.39","194.02","205.79","199.99","377784.05924264",35632],[1753228800,"205.77","205.82","184.15","189.48","193.44","299482.70509883",25540],[1753315200,"189.51","191.95","179.52","182.98","186.33","259662.57201250",21393],[1753401600,"182.98","186.81","175.82","186.78","180.22","263191.21112098",19188],[1753488000,"186.78","189.67","184.40","184.90","186.57","84167.47213072",9970],[1753574400,"184.90","190.59","184.69","188.71","187.63","139882.31069904",11261],[1753660800,"188.73","195.12","182.32","183.14","188.96","218283.39758986",19092],[1753747200,"183.14","186.55","178.36","181.46","181.72","260940.03417456",15464],[1753833600,"181.46","182.47","170.26","177.76","177.11","166833.68880392",19016],[1753920000,"177.76","182.63","171.56","172.24","177.26","268193.83430036",16263],[1754006400,"172.21","172.21","159.12","162.64","167.38","527682.52979892",28781],[1754092800,"162.64","165.17","155.88","158.47","160.06","205518.75414556",16748],[1754179200,"158.46","163.00","156.31","161.96","160.83","78286.30586238",9298],[1754265600,"162.00","169.80","161.35","169.54","165.13","260156.78097301",15581],[1754352000,"169.55","171.67","161.29","164.06","166.14","175538.37940948",15243],[1754438400,"164.07","169.94","161.25","168.14","166.16","144995.11737076",12363],[1754524800,"168.14","175.50","166.59","175.48","170.99","263109.41248253",16616],[1754611200,"175.48","179.50","173.52","176.77","176.37","347741.34192237",22338],[1754697600,"176.81","183.38","176.68","179.99","180.81","211036.37493446",15882],[1754784000,"179.99","186.14","177.00","182.81","181.39","221139.29522165",15719],[1754870400,"182.80","186.69","173.34","174.85","179.78","302704.26601269",20547],[1754956800,"174.85","193.60","173.72","191.69","184.51","359464.93559984",24079],[1755043200,"191.70","204.88","191.41","201.59","199.13","853374.26299456",44105],[1755129600,"201.60","209.83","187.00","192.60","198.51","716168.01643655",46817],[1755216000,"192.60","198.06","183.50","185.91","188.55","330880.81001169",25164],[1755302400,"185.78","190.00","185.45","189.73","187.87","147568.87111105",11602],[1755388800,"189.73","195.89","187.62","191.10","192.58","192664.65004577",15078],[1755475200,"191.10","191.41","180.17","182.90","183.83","249767.31265177",22129],[1755561600,"182.97","185.86","175.62","176.20","179.65","241914.64188345",17476],[1755648000,"176.21","187.90","176.03","187.90","182.91","199451.42432298",17058],[1755734400,"187.89","190.00","179.39","180.29","183.82","198353.02317448",15768],[1755820800,"180.29","203.99","177.30","200.62","193.16","490230.05465133",29194],[1755907200,"200.62","208.29","195.22","204.00","202.99","284300.08212978",18139],[1755993600,"204.01","211.90","201.03","205.80","206.95","405947.82784575",25937],[1756080000,"205.80","213.32","185.55","187.19","198.76","587929.12053114",30575],[1756166400,"187.22","198.10","185.75","195.85","191.62","304639.46374656",19039],[1756252800,"195.86","212.00","193.86","202.91","205.06","560002.89680735",29500],[1756339200,"202.93","217.00","201.70","214.47","211.75","574565.95683229",31413],[1756425600,"214.44","218.00","199.84","205.12","208.64","825888.69833720",37384],[1756512000,"205.10","206.93","197.45","202.71","202.27","293155.91323090",16483],[1756598400,"202.71","206.50","200.50","200.71","204.03","326091.64001682",20772],[1756684800,"200.71","204.38","194.10","197.27","198.68","435287.37792975",22492],[1756771200,"197.31","209.53","196.75","209.52","203.32","478346.80045696",25396],[1756857600,"209.53","213.55","207.61","210.71","210.62","348842.89087842",23670],[1756944000,"210.70","211.94","201.97","202.33","205.93","255802.80994016",23110],[1757030400,"202.33","209.94","201.12","203.36","205.11","415548.45862549",25932],[1757116800,"203.38","204.60","199.45","200.17","201.74","120014.59291549",11551],[1757203200,"200.17","207.81","200.17","206.41","203.79","114082.50984434",11317],[1757289600,"206.40","217.01","205.64","214.11","213.70","523314.13292663",26124],[1757376000,"214.12","219.61","211.00","217.11","216.11","259886.63893500",20488],[1757462400,"217.20","225.81","215.12","224.07","221.71","324246.52387397",26528],[1757548800,"224.07","228.94","221.71","228.78","225.79","375736.73185646",26666],[1757635200,"228.78","244.00","228.23","242.33","237.76","588101.79183937",37502],[1757721600,"242.32","244.28","235.68","242.45","240.65","246368.10095955",24746],[1757808000,"242.48","249.58","239.36","240.02","245.23","389261.73466709",29102],[1757894400,"240.02","244.00","230.27","234.47","235.56","333553.72398831",27013],[1757980800,"234.39","240.93","230.79","236.97","236.71","244551.02612278",19714],[1758067200,"236.98","246.72","232.39","244.85","238.06","336926.90167463",27025],[1758153600,"244.85","253.50","242.65","247.65","247.96","429648.35459262",30647],[1758240000,"247.64","248.63","235.18","238.54","240.56","418700.36214887",23720],[1758326400,"238.53","241.24","237.06","239.52","239.04","163663.83083439",12676],[1758412800,"239.53","241.86","235.25","236.28","238.36","126804.60051946",11670],[1758499200,"236.25","237.00","213.87","220.51","223.43","639223.93814867",36448],[1758585600,"220.52","221.65","212.54","213.33","217.78","472033.08651377",26935],[1758672000,"213.26","216.41","205.02","211.73","211.85","254700.74565417",21030],[1758758400,"211.73","212.42","191.34","192.80","200.61","560324.53787954",33909],[1758844800,"192.79","205.58","190.98","205.27","198.69","418562.91723047",25091],[1758931200,"205.26","205.47","200.12","203.54","202.93","79767.15382595",10851],[1759017600,"203.54","210.95","198.13","210.89","205.22","266982.40773712",15113],[1759104000,"210.89","214.79","204.73","213.01","210.38","464423.88228391",27086],[1759190400,"213.02","213.79","204.28","208.73","208.47","314867.93870918",20506],[1759276800,"208.73","222.99","206.41","222.13","216.16","421746.00676439",24873],[1759363200,"222.16","234.97","219.69","234.90","227.79","401091.94406661",29688],[1759449600,"234.89","237.03","227.44","232.83","232.14","286417.71444780",30138],[1759536000,"232.88","234.00","224.34","228.03","228.79","163184.70686205",13289],[1759622400,"228.03","237.33","226.60","228.63","231.48","419835.83386647",21344],[1759708800,"228.62","237.83","227.66","232.55","234.30","260117.39602569",26043],[1759795200,"232.55","235.16","219.80","220.10","225.58","360505.09386759",27541],[1759881600,"220.10","229.65","217.47","229.04","223.34","284333.65259364",19614],[1759968000,"229.07","229.42","216.65","220.97","222.30","289764.48865422",19324],[1760054400,"220.97","224.45","155.38","188.84","195.54","1134810.55004835",82965],[1760140800,"188.85","191.09","172.79","177.80","182.18","548577.45576979",61980],[1760227200,"177.84","199.11","173.33","197.32","188.51","410834.03369325",35229],[1760313600,"197.32","209.26","190.09","208.75","199.94","368089.24432353",31296],[1760400000,"208.75","211.32","191.31","202.51","200.06","600067.42025341",48680],[1760486400,"202.55","208.81","192.08","193.95","199.62","299445.18556791",37819],[1760572800,"193.93","198.33","182.14","184.86","189.50","382388.61119321",43828],[1760659200,"184.87","187.61","174.20","182.02","181.06","494668.11089802",41812],[1760745600,"182.03","188.32","181.95","187.64","185.88","175296.81130921",18861],[1760832000,"187.65","192.28","183.32","187.93","188.89","235462.05952403",19098],[1760918400,"187.93","194.53","184.00","189.72","190.07","279029.54704961",22720],[1761004800,"189.72","197.79","182.79","185.75","189.80","349782.55558190",26827],[1761091200,"185.72","187.44","177.10","180.15","182.83","296692.08383681",25205],[1761177600,"180.15","193.55","179.75","191.40","188.42","260286.15606790",21576],[1761264000,"191.40","196.59","188.78","193.58","192.20","254759.04898960",20480],[1761350400,"193.55","195.23","191.32","193.89","193.44","111333.88030566",12133],[1761436800,"193.89","202.22","191.97","200.02","198.10","164349.28468205",16127],[1761523200,"200.06","205.20","197.42","198.71","201.01","234138.07905277",20026],[1761609600,"198.71","203.90","190.35","194.24","197.71","280687.19671684",24849],[1761696000,"194.24","201.61","189.38","194.07","195.78","342303.84511740",26648],[1761782400,"194.07","198.21","178.72","184.63","187.28","423954.26984901",30216],[1761868800,"184.64","190.06","183.64","187.11","186.39","203332.41490621",19740],[1761955200,"187.12","187.35","183.85","186.33","185.84","111574.13231280",8466],[1762041600,"186.34","188.10","182.06","187.96","185.51","137359.44298537",14856],[1762128000,"187.75","189.00","163.10","166.02","172.54","493705.57259022",37595],[1762214400,"166.02","168.34","145.72","155.05","157.08","684720.06134869",45285],[1762300800,"155.01","163.97","147.34","162.43","159.14","402928.94102661",24066],[1762387200,"162.43","162.91","153.38","155.24","157.69","266620.22917152",19164],[1762473600,"155.19","164.27","149.62","161.70","158.26","334116.28996316",26223],[1762560000,"161.70","164.75","155.92","157.99","159.91","119669.97968313",13439],[1762646400,"157.98","166.50","155.15","164.49","161.48","159059.56877718",14897],[1762732800,"164.49","170.34","163.36","167.25","167.31","272853.92948150",20249],[1762819200,"167.25","172.00","153.88","154.54","162.83","269303.90085511",19125],[1762905600,"154.56","161.05","151.13","153.31","155.61","283646.45515968",19623],[1762992000,"153.31","157.15","141.00","144.65","149.30","416849.52595603",27242],[1763078400,"144.65","145.55","135.67","138.71","141.13","466398.45691911",29984],[1763164800,"138.73","144.50","138.61","139.51","141.86","208455.79902460",13711],[1763251200,"139.51","143.27","134.47","137.07","139.16","249286.82171965",18260],[1763337600,"137.08","143.00","128.78","130.84","135.28","399510.11561351",27085],[1763424000,"130.84","142.00","128.90","140.61","138.14","434907.05087756",25028],[1763510400,"140.62","142.63","130.44","136.92","136.11","306085.57356303",20492],[1763596800,"136.91","144.62","131.09","133.49","136.95","516969.51204970",29743],[1763683200,"133.50","134.90","121.55","128.57","127.77","529540.49002230",35247],[1763769600,"128.57","129.82","125.11","127.52","127.19","128253.03694129",13116],[1763856000,"127.50","133.41","127.48","130.53","130.72","333708.97236910",17529],[1763942400,"130.52","139.81","128.43","138.39","133.77","655866.94721947",23406],[1764028800,"138.41","140.44","133.08","138.91","136.22","507073.69762324",18541],[1764115200,"138.91","144.68","135.50","143.02","140.68","409415.95712360",19406],[1764201600,"142.95","144.25","140.50","140.83","142.69","156202.37612296",13503],[1764288000,"140.84","143.51","136.00","137.36","140.17","230830.90511205",16585],[1764374400,"137.35","138.07","134.87","135.95","136.69","100928.34094980",9423],[1764460800,"135.96","140.13","133.30","133.55","137.04","141000.68527578",11087],[1764547200,"133.45","133.73","123.16","126.70","127.22","426047.31047073",23242],[1764633600,"126.66","142.56","125.98","138.66","135.81","500582.05648833",22840],[1764720000,"138.68","146.00","137.78","144.72","141.91","343441.16077208",23351],[1764806400,"144.70","146.85","137.90","139.04","142.36","226721.66798837",17323],[1764892800,"139.04","140.70","130.88","133.31","135.53","302728.66803868",19416],[1764979200,"133.31","134.15","131.36","132.23","133.04","96514.76135037",10997],[1765065600,"132.22","136.25","127.79","132.35","132.40","208923.29809092",16749],[1765152000,"132.32","139.34","131.54","133.25","135.68","373997.62509567",20094],[1765238400,"133.28","144.88","131.65","137.88","139.12","449746.69464209",24647],[1765324800,"137.91","142.59","135.41","136.30","137.86","454418.80666478",22495],[1765411200,"136.29","137.82","129.10","136.36","132.85","485183.73032914",24143],[1765497600,"136.44","140.11","130.38","132.23","136.06","467821.13602210",23579],[1765584000,"132.29","134.40","131.59","133.17","133.04","153418.49884778",11818],[1765670400,"133.15","133.67","127.80","129.34","130.93","191407.78613193",13363],[1765756800,"129.38","135.41","123.69","127.75","129.20","552789.95749623",27867],[1765843200,"127.79","130.09","124.90","129.15","127.50","354585.74347760",21218],[1765929600,"129.14","133.94","121.35","123.22","126.35","619537.27138413",31758],[1766016000,"123.21","128.91","116.87","119.55","122.85","729718.30345145",33157],[1766102400,"119.55","127.81","117.59","126.21","123.84","449979.50911425",22737],[1766188800,"126.21","126.81","125.27","125.79","125.98","117386.22533592",10329],[1766275200,"125.79","126.56","123.33","125.99","124.95","204300.94426235",12079],[1766361600,"126.00","128.71","124.20","125.78","126.36","354063.98453699",19778],[1766448000,"125.84","126.82","122.15","123.91","124.20","212595.70015406",19756],[1766534400,"123.95","124.20","120.57","122.45","122.18","172253.16606676",16342],[1766620800,"122.45","124.36","119.64","119.97","121.98","151572.14164353",14159],[1766707200,"119.97","125.00","119.16","122.17","122.13","282272.78949272",20967],[1766793600,"122.19","124.96","121.78","124.63","123.30","107350.10176461",12025],[1766880000,"124.64","125.49","123.00","125.14","124.23","83796.88262189",11231],[1766966400,"125.17","130.00","122.19","123.13","126.08","345230.99205360",24573],[1767052800,"123.14","126.32","122.43","124.88","124.20","198401.34689958",17397],[1767139200,"124.86","127.21","123.15","124.43","125.10","266366.13647802",19271],[1767225600,"124.45","127.03","123.96","126.72","125.11","148333.19503931",13351],[1767312000,"126.79","133.16","125.71","132.22","130.03","350541.85177022",26554],[1767398400,"132.18","133.86","129.56","133.30","132.02","145150.78705871",15805],[1767484800,"133.30","135.45","133.07","134.13","134.29","121395.27439309",17120],[1767571200,"134.06","139.80","133.13","137.89","136.41","405646.83556113",31991],[1767657600,"137.89","143.43","136.15","141.00","139.96","547110.74066977",34382],[1767744000,"140.96","141.29","134.30","136.29","137.41","192639.87109886",21956],[1767830400,"136.29","139.91","132.60","138.26","136.61","339425.47161029",26574],[1767916800,"138.26","140.92","134.85","135.79","137.96","344035.78694769",25730],[1768003200,"135.79","136.87","135.19","135.67","136.05","99719.13598347",10208],[1768089600,"135.66","141.35","135.59","139.45","137.76","235332.34486969",16956],[1768176000,"139.47","144.12","138.26","139.08","141.14","493498.64807479",29520],[1768262400,"139.08","148.66","137.71","145.43","143.05","510075.66193953",30033],[1768348800,"145.43","148.38","143.34","146.69","146.00","637714.14449725",29756],[1768435200,"146.70","146.71","140.96","142.38","143.54","321263.45399854",21048],[1768521600,"142.36","145.44","140.22","144.84","143.06","215721.50586315",17488],[1768608000,"144.84","144.90","143.26","143.68","144.07","152763.04150845",11272],[1768694400,"143.66","143.95","137.72","137.80","141.67","221982.67435040",13681],[1768780800,"137.79","137.79","130.02","133.36","133.71","468242.47672730",28214],[1768867200,"133.36","134.48","124.52","125.66","129.21","373370.45457077",30977],[1768953600,"125.66","132.00","125.19","129.41","128.44","595394.53941937",29197],[1769040000,"129.42","130.80","126.63","128.32","128.80","196602.74206090",17866],[1769126400,"128.35","130.04","125.15","127.29","127.76","283442.22533896",22189],[1769212800,"127.27","127.92","126.49","127.02","127.17","63644.13344835",12415],[1769299200,"127.02","127.25","117.12","118.74","120.94","425224.57552065",27603],[1769385600,"118.73","125.39","118.46","124.08","123.08","287573.35660423",23444],[1769472000,"124.08","127.69","123.00","127.03","125.00","221038.81515371",19214],[1769558400,"127.03","128.16","124.61","125.16","126.39","200532.94410610",17423],[1769644800,"125.16","125.26","115.21","117.62","120.59","468357.13547383",25961],[1769731200,"117.62","118.92","112.00","117.43","115.88","537888.47819597",34413],[1769817600,"117.43","118.67","96.43","105.44","106.40","870104.46636740",42767],[1769904000,"105.45","106.56","97.93","100.63","102.86","505689.03733442",32129],[1769990400,"100.67","106.02","95.81","104.46","101.33","613770.98928118",36571],[1770076800,"104.45","104.96","96.58","97.75","100.74","557587.99203824",37790],[1770163200,"97.73","99.51","89.05","91.94","93.79","717236.34651825",43028],[1770249600,"91.92","93.20","77.42","78.18","84.90","1375012.04805337",69295],[1770336000,"78.22","89.72","67.40","87.42","80.96","1519511.54490235",71448],[1770422400,"87.41","89.12","84.14","87.55","87.05","467063.33752284",25885],[1770508800,"87.55","88.96","85.75","86.95","87.38","284252.58411317",17099],[1770595200,"86.95","88.58","82.80","86.72","85.90","376861.53322522",21639],[1770681600,"86.73","87.42","81.88","82.94","84.02","358561.23234686",20207],[1770768000,"82.95","84.30","78.03","79.23","80.73","554467.49557891",26260],[1770854400,"79.26","82.20","76.54","78.32","79.44","471219.07967377",22714],[1770940800,"78.33","85.54","77.47","84.29","82.09","370332.56638839",21555],[1771027200,"84.29","88.83","84.16","88.04","87.03","369342.26037168",15707],[1771113600,"88.04","91.20","84.85","86.09","88.04","588539.38283746",22214],[1771200000,"86.10","86.85","82.53","86.42","85.09","334690.85603925",17895],[1771286400,"86.41","87.62","82.78","85.02","85.22","375328.95646876",17844],[1771372800,"85.04","86.01","80.47","81.56","83.08","391973.86523665",18125],[1771459200,"81.59","82.61","79.62","82.49","81.30","270370.46430834",16419],[1771545600,"82.49","85.47","81.75","84.62","83.78","461602.52419733",21028],[1771632000,"84.65","86.70","83.95","85.20","85.61","228064.50441205",12333],[1771718400,"85.16","85.54","82.45","82.73","84.21","192969.51742395",10790],[1771804800,"82.70","82.78","77.16","77.86","78.66","646966.07954950",25769],[1771891200,"77.88","79.60","75.64","78.96","77.32","377546.88660114",16242],[1771977600,"79.02","92.05","78.72","88.05","85.29","559017.34548419",30807],[1772064000,"88.06","89.23","84.36","85.89","86.74","345779.76264469",22621],[1772150400,"85.85","88.28","80.32","81.87","83.43","434769.35818298",23168],[1772236800,"81.86","85.67","77.16","84.38","80.83","443980.20251905",25066],[1772323200,"84.36","88.86","81.71","83.58","85.37","398898.92769779",25160],[1772409600,"83.63","90.29","82.39","86.59","86.37","431699.62444911",28014],[1772496000,"86.65","87.43","82.50","86.99","85.11","487722.62445102",27408],[1772582400,"86.97","94.10","84.80","90.89","90.12","639517.42630017",40613],[1772668800,"90.89","92.96","87.94","88.79","90.02","397305.52447605",23358],[1772755200,"88.80","89.30","83.67","84.69","86.37","511537.81790927",23519],[1772841600,"84.69","85.05","82.31","83.23","83.91","196144.54009897",13099],[1772928000,"83.23","84.08","80.29","81.58","82.17","320598.42384155",16785],[1773014400,"81.59","87.08","81.56","85.00","84.19","613198.98756893",24262],[1773100800,"84.96","88.84","84.84","85.90","86.69","480610.81388870",23352],[1773187200,"85.88","88.08","84.36","86.58","86.12","441432.67422046",20515],[1773273600,"86.60","87.68","84.75","86.83","86.14","362968.93499200",19320],[1773360000,"86.81","92.98","86.75","88.20","89.81","623777.63529463",31597],[1773446400,"88.19","88.71","86.54","88.05","87.37","169009.07283385",13093],[1773532800,"88.07","93.20","87.41","92.33","89.70","303110.08331324",16602],[1773619200,"92.31","97.67","91.18","96.17","93.83","627699.89047448",31174],[1773705600,"96.20","96.94","93.20","94.65","94.38","474162.16023673",22499],[1773792000,"94.65","95.63","88.60","90.11","91.60","380378.32975235",22304],[1773878400,"90.07","91.43","86.98","88.88","88.94","265385.99188424",18708],[1773964800,"88.91","90.45","88.14","89.86","89.24","198790.49679191",15558],[1774051200,"89.85","90.81","87.16","87.56","89.75","160719.38307309",11348],[1774137600,"87.56","89.15","85.10","86.19","87.15","372910.84781991",17483],[1774224000,"86.21","92.21","85.11","91.43","89.50","403337.36836652",22352],[1774310400,"91.41","92.18","88.41","90.78","90.32","337583.16471504",19721],[1774396800,"90.79","93.45","90.74","91.66","92.01","307328.62502257",18416],[1774483200,"91.66","91.93","85.41","86.48","88.03","387889.58605084",19807],[1774569600,"86.47","86.97","81.83","83.05","83.87","302500.58715826",19584],[1774656000,"83.05","84.20","81.68","82.02","82.91","278057.41679833",13634],[1774742400,"82.04","83.14","78.95","81.34","81.37","178173.11643847",14543],[1774828800,"81.38","84.95","81.10","82.49","83.44","402869.62502816",20591],[1774915200,"82.49","84.50","80.05","83.11","81.95","440878.20485952",21441],[1775001600,"83.12","86.63","80.80","81.17","83.26","467858.58816108",22866],[1775088000,"81.19","81.72","76.70","78.95","79.10","379434.23158156",22233],[1775174400,"78.98","80.86","78.88","80.39","79.93","217646.22197543",15106],[1775260800,"80.39","81.58","79.58","80.82","80.49","120027.62882939",12880],[1775347200,"80.84","82.06","78.54","81.86","79.99","209841.34980811",15255],[1775433600,"81.94","83.22","79.63","80.04","81.86","332509.96894158",19281],[1775520000,"80.04","87.04","78.38","85.57","81.59","404155.77973465",24654],[1775606400,"85.55","85.87","82.28","82.60","84.03","357937.24941896",20351],[1775692800,"82.61","85.89","81.42","83.37","83.26","262499.35455854",18884],[1775779200,"83.34","85.67","82.71","84.85","84.07","245685.86185805",19411],[1775865600,"84.85","86.26","83.83","84.95","85.05","155430.83503274",16876],[1775952000,"84.94","85.03","81.32","81.54","82.24","217045.19695130",18787],[1776038400,"81.54","86.85","81.42","86.58","83.58","305029.36837217",22045],[1776124800,"86.54","87.74","83.35","83.77","85.66","366542.32387187",26296],[1776211200,"83.75","85.84","82.70","84.92","84.28","323586.12767239",21727],[1776297600,"84.92","90.50","83.85","89.15","87.10","490061.67995708",30347],[1776384000,"89.10","90.75","87.37","88.85","89.21","490624.07797136",32961],[1776470400,"88.78","89.17","85.81","86.17","87.28","223078.30437341",20081],[1776556800,"86.17","87.14","82.92","83.50","85.16","354512.63645513",24295],[1776643200,"83.52","86.32","83.40","85.31","85.16","350007.58264273",23338],[1776729600,"85.31","86.90","84.35","86.03","85.57","359920.28167464",21664],[1776816000,"86.10","89.34","86.04","86.93","87.59","279241.94786378",24561],[1776902400,"86.91","87.15","84.55","86.15","85.91","282251.94274190",22789],[1776988800,"86.15","86.95","84.99","86.23","86.05","275716.72995710",19176],[1777075200,"86.22","86.78","85.60","86.21","86.18","94171.97614822",12505],[1777161600,"86.21","87.30","85.86","86.94","86.53","174638.83921224",15947],[1777248000,"86.95","88.08","83.65","84.82","85.53","283230.45960695",22313],[1777334400,"84.81","84.92","82.96","84.05","83.81","161249.09283339",18073],[1777420800,"84.05","85.52","81.40","83.02","83.71","232652.86176365",20199],[1777507200,"83.02","83.95","82.17","83.05","83.09","113446.52962403",14834],[1777593600,"83.06","84.84","83.03","83.74","83.98","191202.28711361",17050],[1777680000,"83.75","84.93","83.46","84.25","84.06","84939.32726257",12646],[1777766400,"84.25","85.05","83.57","83.91","84.29","92797.30697457",12231],[1777852800,"83.91","85.85","83.27","84.10","84.44","221169.71381673",19960],[1777939200,"84.10","86.96","84.04","86.31","85.60","198263.89823564",17787],[1778025600,"86.30","89.99","86.10","89.14","88.37","380064.13931652",25541],[1778112000,"89.14","90.40","87.61","88.41","88.72","327621.55135383",21759],[1778198400,"88.41","92.76","87.61","92.01","90.43","282054.05573973",21769],[1778284800,"92.00","94.19","91.86","93.16","93.33","246009.09035993",18645],[1778371200,"93.12","96.85","92.59","96.46","94.70","368589.34888223",27394],[1778457600,"96.47","98.47","94.28","97.35","96.45","413629.71939258",29519],[1778544000,"97.36","97.63","93.54","94.27","95.28","291873.68727532",25470],[1778630400,"94.27","95.92","90.24","91.11","92.76","433170.88652251",29044],[1778716800,"91.13","93.66","89.79","92.15","91.87","302424.37641034",26030],[1778803200,"92.14","92.64","88.45","89.22","90.49","235485.96668277",23991],[1778889600,"89.19","89.39","85.50","86.50","87.03","168576.85931139",18161],[1778976000,"86.49","87.22","83.44","85.20","85.94","160627.01795147",19207],[1779062400,"85.20","85.73","83.43","85.33","84.66","178777.38912963",21023],[1779148800,"85.33","85.88","83.55","84.23","84.65","170519.84621808",15796],[1779235200,"84.22","86.98","83.76","86.06","85.34","310987.57489795",17749],[1779321600,"86.06","87.90","85.20","87.26","86.63","188983.24840036",16575],[1779408000,"87.27","87.77","83.91","84.28","86.01","228143.85651586",16668],[1779494400,"84.30","87.39","81.37","85.66","84.05","347769.99064252",19674],[1779580800,"85.67","86.89","83.61","85.18","85.45","159782.53691135",13405],[1779667200,"85.18","86.42","84.65","84.96","85.63","114473.39810944",10207],[1779753600,"84.98","86.05","83.01","83.60","84.25","141144.65449306",12092],[1779840000,"83.64","84.65","82.00","82.31","83.36","133978.00987221",14472],[1779926400,"82.31","82.87","79.83","82.02","81.24","207497.64866443",18684],[1780012800,"82.02","83.08","80.25","81.90","82.06","236188.45366735",17122],[1780099200,"81.92","83.04","81.79","82.60","82.47","98927.77919547",10864],[1780185600,"82.62","83.26","81.22","82.32","82.26","106157.65780590",11458],[1780272000,"82.32","82.93","79.01","81.17","80.89","296390.85986878",20571],[1780358400,"81.18","81.19","72.66","74.12","76.95","514585.25068792",30451],[1780444800,"74.14","75.58","70.84","71.53","73.41","333354.34839195",26190],[1780531200,"71.52","72.01","66.66","68.82","69.34","654052.80957395",38060],[1780617600,"68.80","69.00","61.37","63.61","65.29","913062.26156176",47489],[1780704000,"63.62","64.82","60.12","62.16","62.29","523855.29050501",28682],[1780790400,"62.17","67.90","61.93","66.47","64.60","428923.55976981",22776],[1780876800,"66.46","68.17","64.92","66.82","66.60","357423.82589409",22030],[1780963200,"66.81","67.45","63.49","64.89","65.21","324217.11868489",19317],[1781049600,"64.99","65.68","62.27","63.13","63.79","324351.78609815",20111],[1781136000,"63.14","67.28","63.14","66.85","65.55","343957.64413594",20477],[1781222400,"66.86","68.76","65.88","66.79","67.05","261842.88116064",18326],[1781308800,"66.77","69.55","66.58","68.87","68.07","177821.59554503",14017],[1781395200,"68.92","71.24","66.91","71.24","68.91","197032.51244164",15189],[1781481600,"71.25","76.02","70.66","73.95","73.49","425269.29888262",26114],[1781568000,"73.95","75.56","72.27","73.39","73.72","337251.91244827",20721],[1781654400,"73.46","74.68","70.77","71.98","72.70","385244.83591148",22904],[1781740800,"71.98","72.60","68.14","69.64","69.78","528800.00881293",20534],[1781827200,"69.64","69.99","67.85","69.70","68.99","241777.34156663",17211],[1781913600,"69.67","74.20","69.37","73.14","71.80","310887.99759818",21738],[1782000000,"73.14","74.58","72.19","72.42","73.41","191066.41485156",15151],[1782086400,"72.38","74.91","71.33","71.88","73.30","332644.65664899",19535],[1782172800,"71.88","71.95","68.11","69.61","69.49","363713.37598725",19787],[1782259200,"69.61","70.36","64.60","67.98","67.81","550866.68871021",28217],[1782345600,"68.04","69.53","63.72","67.61","67.05","427071.17590696",30608],[1782432000,"67.64","73.77","65.80","71.79","70.11","525359.10638629",36415],[1782518400,"71.79","73.09","70.11","70.39","71.79","199474.13438632",16106],[1782604800,"70.40","72.27","69.49","71.28","70.93","193946.25586674",16546],[1782691200,"71.29","76.34","70.28","75.04","73.67","441714.29217218",31320],[1782777600,"75.05","75.10","71.80","73.56","73.31","317803.20219809",21933],[1782864000,"73.57","78.88","72.16","77.37","76.08","488750.40204114",31085],[1782950400,"77.38","82.65","76.83","80.62","80.21","544107.53427051",32149],[1783036800,"80.64","83.13","80.23","82.29","81.68","261218.56789656",20730],[1783123200,"82.27","83.89","81.30","81.70","82.21","269902.97557145",19124],[1783209600,"81.72","82.35","79.64","81.51","81.13","216352.34506022",18043],[1783296000,"81.52","83.65","79.16","81.90","81.18","302835.56293630",20996],[1783382400,"81.90","82.73","80.30","80.50","81.31","278668.55336336",19474],[1783468800,"80.53","80.71","76.22","77.77","77.66","357143.93211048",21240],[1783555200,"77.77","78.73","76.63","77.99","77.84","260702.70507251",16409],[1783641600,"77.99","79.59","77.01","78.07","78.31","224755.56292363",17435],[1783728000,"78.08","78.77","76.72","76.74","77.90","150532.84244415",13052],[1783814400,"76.72","77.73","75.58","76.85","76.81","186658.40061936",13237],[1783900800,"76.87","78.12","74.03","74.90","75.60","232677.35661419",17439],[1783987200,"74.92","78.54","74.47","77.82","76.81","275344.58847126",16169],[1784073600,"77.82","78.95","76.90","77.22","77.64","281854.69361847",16810],[1784160000,"77.23","77.53","74.98","75.27","76.20","176584.27756198",14805],[1784246400,"75.25","75.68","73.32","74.98","74.57","141358.00154652",14557],[1784332800,"74.98","75.57","74.47","75.47","75.15","64455.37140642",9248],[1784419200,"75.47","76.62","75.28","76.34","75.97","90872.24651541",10750],[1784505600,"76.33","78.33","75.48","77.79","77.02","272027.38551881",17928],[1784592000,"77.79","78.82","77.45","78.09","78.11","130738.95520445",13174],[1784678400,"78.10","78.79","76.97","77.92","77.84","122658.50735816",11927],[1784764800,"77.94","78.50","75.33","75.82","76.49","159548.34563382",13676],[1784851200,"75.82","76.37","73.41","73.88","74.91","253470.54212080",14465],[1784937600,"73.91","74.65","73.51","74.47","74.18","102737.57037363",8934],[1785024000,"74.47","77.01","74.41","76.70","75.37","91382.22781717",10160],[1785110400,"76.71","77.42","73.70","74.13","75.66","196276.93901279",15161],[1785196800,"74.14","74.49","72.31","73.74","73.41","193567.42498769",15854],[1785283200,"73.72","74.42","72.25","73.57","73.40","198363.66480244",17264],[1785369600,"73.60","74.90","73.05","74.44","74.22","107910.89088887",12532],[1785456000,"74.46","75.23","72.50","72.79","73.44","147447.25525458",14370],[1785542400,"72.78","73.13","70.54","71.88","71.91","127712.27952220",12219],[1785628800,"71.90","74.24","71.89","73.54","73.30","112993.47293246",11773],[1785715200,"73.56","74.20","71.90","73.49","73.11","142748.39600603",14073],[1785801600,"73.49","74.38","72.98","73.69","73.64","124044.58140664",13191],[1785888000,"73.70","74.74","73.22","73.97","73.94","137902.34297422",13952],[1785974400,"73.97","74.26","72.29","72.63","73.28","134772.24221997",13001],[1786060800,"72.62","74.29","72.39","73.64","73.52","127220.57753695",13485],[1786147200,"73.60","76.73","73.54","75.94","75.48","206705.34635049",14560],[1786233600,"75.95","77.71","75.69","76.21","76.70","108722.31645387",11713],[1786320000,"76.20","77.09","75.52","75.91","76.29","186759.09767261",14150],[1786406400,"75.93","76.61","74.58","76.22","75.70","187703.23783105",14363],[1786492800,"76.21","77.22","75.30","75.56","76.11","137076.87030021",12328],[1786579200,"75.56","76.54","75.00","76.19","75.97","147210.75088812",13040],[1786665600,"76.21","76.25","74.56","75.33","75.51","171852.97933095",15929],[1786752000,"75.32","75.65","74.98","75.29","75.38","59916.44826115",9820],[1786838400,"75.26","75.62","74.05","74.55","74.93","84307.61243436",9320],[1786924800,"74.55","76.16","74.37","75.96","75.41","140932.86774824",13421],[1787011200,"75.96","77.34","75.15","77.00","76.53","101956.07134165",11826],[1787097600,"77.04","87.28","76.56","85.33","82.06","484566.84932896",33795],[1787184000,"85.34","88.01","83.96","87.66","86.46","276717.73831868",26404],[1787270400,"87.64","94.97","87.57","93.72","91.13","531423.00024518",53493],[1787356800,"93.75","102.67","87.69","93.81","94.56","627864.64649854",50610],[1787443200,"93.81","97.44","91.59","95.41","94.81","387927.46882871",28201],[1787529600,"95.42","98.99","93.27","98.99","95.52","423437.95183599",31113],[1787616000,"98.97","103.07","95.36","96.59","99.41","544911.39131477",44592],[1787702400,"96.61","102.42","95.01","102.07","97.72","361482.93913308",30262],[1787788800,"102.10","110.61","100.54","109.15","105.76","569013.85576388",50716],[1787875200,"109.16","110.07","102.29","104.14","105.54","795048.58928685",52468],[1787961600,"104.14","105.83","103.04","105.61","104.53","189727.90265679",22702],[1788048000,"105.62","107.44","100.36","101.80","104.38","309022.11920602",33830],[1788134400,"101.75","104.96","100.91","103.04","102.88","291593.91480100",31177],[1788220800,"103.04","104.35","98.28","99.93","100.95","493888.03314569",36636],[1788307200,"99.95","100.63","97.33","100.40","99.17","474004.27074660",39644],[1788393600,"100.40","105.87","99.19","103.95","102.69","495482.52903428",45423],[1788480000,"103.94","104.75","100.12","101.94","102.54","372041.34796840",38922],[1788566400,"101.94","104.38","101.62","103.17","102.85","313673.02597146",30938],[1788652800,"103.17","107.33","103.16","106.54","105.72","417040.73355816",35929],[1788739200,"106.56","107.03","102.98","103.78","104.64","324133.20399167",32306],[1788825600,"103.79","104.81","101.70","103.37","103.35","530307.83071437",34886],[1788912000,"103.38","105.15","100.20","101.54","103.28","476184.16952905",36197],[1788998400,"101.55","102.15","98.49","98.64","100.24","371569.45118960",35627],[1789084800,"98.62","105.72","97.87","102.43","101.48","674966.91077120",46096],[1789171200,"102.44","102.56","101.21","101.75","101.81","142178.83486299",25002],[1789257600,"101.75","102.32","99.15","99.25","100.51","201436.37265947",26773],[1789344000,"99.25","104.81","98.95","102.56","102.63","529207.88377805",38658],[1789430400,"102.53","102.84","95.73","96.82","98.95","614948.06491148",47227],[1789516800,"96.81","98.84","96.03","98.54","97.49","473030.27496793",35822],[1789603200,"98.58","101.95","98.37","101.52","100.40","720821.24096680",43797],[1789689600,"101.52","114.30","100.83","112.69","108.77","983138.55878686",66802],[1789776000,"112.69","114.05","110.03","111.02","111.86","464485.43169687",39493],[1789862400,"111.04","111.43","107.38","111.14","109.20","480030.67284055",36440],[1789948800,"111.15","119.97","110.69","118.87","115.74","785381.74172329",65067],[1790035200,"118.90","119.46","115.53","116.47","117.23","151110.97409430",12673]],"last":1789948800}}