{"error":[],"result":{"XZECZUSD":[[1726704000,"30.63","32.24","30.55","31.64","31.63","2103.76671153",263],[1726790400,"31.54","32.42","30.35","31.21","31.09","2623.02760295",300],[1726876800,"31.25","31.53","30.67","31.20","31.06","1998.00083313",175],[1726963200,"31.21","31.21","29.48","30.21","30.04","1408.97298995",225],[1727049600,"30.21","31.05","28.70","29.65","29.51","5009.95990577",605],[1727136000,"29.66","30.02","28.82","29.38","29.34","2077.25763010",334],[1727222400,"29.48","29.87","28.14","28.20","29.06","2453.83284073",245],[1727308800,"28.34","31.48","28.08","30.02","29.89","10012.93873084",555],[1727395200,"30.23","32.27","30.18","30.47","30.91","7133.19359204",313],[1727481600,"30.47","31.33","28.88","29.36","29.92","2640.63938337",273],[1727568000,"29.49","29.49","28.99","29.12","29.18","1021.99550816",130],[1727654400,"29.13","29.13","27.53","27.80","28.49","6082.55612951",504],[1727740800,"27.70","28.59","26.00","26.66","27.33","9816.63057040",858],[1727827200,"26.65","27.56","25.27","25.92","26.30","3332.85220317",433],[1727913600,"25.93","26.37","24.42","25.67","25.26","2810.26353715",364],[1728000000,"25.47","26.99","25.47","26.70","26.56","1801.60115479",208],[1728086400,"26.84","28.31","26.64","27.36","27.85","1367.78846802",199],[1728172800,"27.38","29.34","27.38","29.30","28.61","4351.67091915",506],[1728259200,"29.28","30.13","28.89","28.97","29.25","3906.34739012",332],[1728345600,"28.95","29.56","28.32","28.94","29.00","3792.82543137",329],[1728432000,"29.03","29.34","28.60","29.10","28.95","3365.43984935",284],[1728518400,"29.10","33.98","29.08","33.81","31.12","8971.93471878",1029],[1728604800,"33.76","37.25","33.17","36.33","35.65","16381.88661549",1439],[1728691200,"36.32","36.50","34.28","34.58","35.47","3588.33904355",546],[1728777600,"34.40","37.45","33.95","35.38","35.92","5506.39324998",616],[1728864000,"35.16","38.32","35.16","36.15","36.78","4084.32910839",453],[1728950400,"36.15","38.28","36.03","37.39","37.48","4356.10137300",450],[1729036800,"37.43","40.72","36.70","36.98","38.36","10300.14174745",1042],[1729123200,"36.95","37.56","34.97","36.13","35.86","4897.43999756",699],[1729209600,"36.10","37.50","35.49","35.84","36.17","2111.89705934",271],[1729296000,"35.83","37.10","35.34","37.10","36.01","2378.00749669",207],[1729382400,"37.15","37.43","35.92","36.88","36.75","3023.64413801",214],[1729468800,"36.69","39.66","36.04","37.36","37.83","3811.85910818",568],[1729555200,"37.52","38.75","36.57","38.12","37.47","3515.63916485",418],[1729641600,"38.07","38.59","37.13","37.71","37.76","2152.43187019",246],[1729728000,"37.90","38.64","35.90","36.95","37.02","2530.64208599",282],[1729814400,"37.48","37.82","34.19","35.80","36.90","3248.25294063",315],[1729900800,"36.31","36.58","34.51","34.57","35.17","950.47575091",156],[1729987200,"34.52","41.09","33.10","38.71","36.34","17320.22473183",866],[1730073600,"38.65","40.91","37.03","38.35","38.62","19081.10966378",2036],[1730160000,"38.34","41.00","35.93","38.48","38.39","8983.75588586",1135],[1730246400,"38.43","39.76","37.93","38.49","38.58","3173.05961922",693],[1730332800,"38.30","38.30","36.75","36.90","37.20","8195.22194364",1172],[1730419200,"36.83","38.09","36.50","37.83","37.56","2617.89753152",517],[1730505600,"37.88","38.68","36.26","36.77","37.09","1961.80378853",274],[1730592000,"36.75","37.73","35.65","37.28","36.57","2331.66479023",338],[1730678400,"36.66","38.51","35.03","36.94","37.49","12183.89427237",774],[1730764800,"36.95","38.85","36.62","38.23","37.66","10259.93694629",959],[1730851200,"38.21","43.22","37.77","43.19","40.37","8178.23933724",989],[1730937600,"43.30","45.76","42.78","43.97","43.91","12376.00622622",1180],[1731024000,"44.06","46.59","42.21","45.98","44.30","7005.43819553",1224],[1731110400,"46.13","47.47","44.15","46.00","45.90","4419.14735181",1050],[1731196800,"45.97","48.21","44.09","45.50","46.43","8800.93709742",1508],[1731283200,"45.59","47.95","43.36","45.33","44.98","10014.32665675",1352],[1731369600,"45.35","45.36","40.01","42.33","41.97","20521.74645468",2126],[1731456000,"42.07","42.45","37.40","38.67","39.69","16818.96606357",1928],[1731542400,"38.70","39.35","36.50","36.86","38.01","6570.20227408",890],[1731628800,"36.80","39.01","36.49","38.45","37.25","15665.59521162",1088],[1731715200,"38.47","46.92","38.03","44.92","42.74","14698.48330068",2323],[1731801600,"45.01","45.90","42.28","44.55","43.66","7447.01285367",1017],[1731888000,"44.47","47.98","44.26","44.92","45.86","13450.96186793",1831],[1731974400,"44.84","45.19","42.36","42.82","44.08","6342.59534529",647],[1732060800,"42.76","43.53","40.55","41.53","41.74","5399.94500239",667],[1732147200,"41.47","46.75","40.78","45.42","44.40","11197.11197457",946],[1732233600,"45.36","47.03","43.49","45.81","45.23","8450.41572829",1219],[1732320000,"45.87","50.14","45.87","48.85","48.44","15817.86728649",2473],[1732406400,"48.71","57.45","48.38","52.59","52.10","16118.97650951",2416],[1732492800,"52.56","53.90","46.54","47.77","49.71","13615.04000978",1754],[1732579200,"47.78","52.45","43.83","51.29","46.94","19874.73775856",1363],[1732665600,"51.81","58.62","50.69","56.51","55.65","28096.77402951",4679],[1732752000,"56.56","58.99","54.88","55.75","56.29","21099.15598791",3142],[1732838400,"55.20","56.49","54.16","54.48","55.09","11372.18889844",1943],[1732924800,"54.53","62.09","53.46","59.34","59.81","28981.77154703",4320],[1733011200,"59.56","60.30","56.22","60.24","57.67","22151.98988833",3103],[1733097600,"60.12","77.64","57.35","74.68","66.49","52829.98614311",5109],[1733184000,"74.87","79.10","68.41","73.32","73.80","37690.53596737",5549],[1733270400,"73.24","76.59","68.55","69.89","72.18","27970.01368684",4428],[1733356800,"69.70","75.35","66.29","70.96","71.08","26156.81728458",4393],[1733443200,"70.96","74.44","67.96","70.48","71.07","14486.97969990",3064],[1733529600,"70.33","72.72","69.92","70.48","71.45","1298.40712789",1150],[1733616000,"70.24","75.20","68.80","74.55","73.08","8509.82885145",1198],[1733702400,"74.23","74.84","50.12","58.77","63.10","30396.00904232",4922],[1733788800,"58.68","61.21","53.89","58.91","58.42","17944.25216822",2668],[1733875200,"58.86","65.33","56.67","63.56","61.20","9990.10401488",1523],[1733961600,"63.68","67.53","58.70","59.47","61.44","21539.24854360",2598],[1734048000,"59.56","60.08","57.63","60.06","58.92","6312.59930897",1029],[1734134400,"59.84","60.49","56.92","58.26","59.28","6694.03883719",812],[1734220800,"58.45","59.66","56.70","58.98","58.13","4774.03294208",541],[1734307200,"59.07","60.90","56.34","56.45","58.30","4960.51510057",636],[1734393600,"56.50","57.78","54.55","55.12","56.46","3256.95860339",613],[1734480000,"55.43","56.15","50.55","50.55","53.22","8796.36299082",1384],[1734566400,"50.41","53.68","46.12","48.39","51.58","21506.97160432",2678],[1734652800,"48.35","56.34","41.09","54.76","49.75","20273.07103618",2456],[1734739200,"54.33","57.98","52.08","53.73","54.59","11379.06447292",1577],[1734825600,"53.44","59.84","50.88","58.41","56.08","9052.30092640",933],[1734912000,"58.58","68.27","54.86","65.97","62.24","15690.03954611",1975],[1734998400,"65.53","75.00","64.15","69.05","69.65","27667.36943225",3648],[1735084800,"69.15","78.87","68.71","73.52","74.30","26077.91443200",3296],[1735171200,"73.45","74.11","66.19","69.01","70.11","18741.64272234",2465],[1735257600,"68.51","70.29","61.00","61.93","64.29","34263.71687587",3655],[1735344000,"61.94","64.05","59.42","62.58","61.21","22829.59503753",2282],[1735430400,"62.59","66.09","59.84","60.32","62.53","7352.65414139",1469],[1735516800,"60.35","62.28","57.04","58.13","58.62","11239.65152955",1436],[1735603200,"57.95","59.64","55.61","56.19","57.79","5663.35811002",783],[1735689600,"56.31","58.91","53.49","58.07","55.99","6813.37810951",928],[1735776000,"57.96","61.19","57.82","59.36","59.40","5042.33196319",1376],[1735862400,"59.41","62.00","56.77","60.90","60.05","7144.25085758",886],[1735948800,"60.88","60.88","58.62","59.21","59.51","4421.49483502",744],[1736035200,"59.21","59.51","57.14","58.50","58.20","4682.35767942",735],[1736121600,"58.53","61.48","57.27","60.28","59.12","4594.52166328",948],[1736208000,"60.16","60.16","51.49","52.50","56.19","10367.38443582",1513],[1736294400,"52.26","53.36","47.45","50.21","50.46","7421.49052225",1184],[1736380800,"50.28","50.94","46.25","47.00","48.36","12731.38416190",1673],[1736467200,"47.05","48.77","46.67","48.30","47.77","4598.09196547",1124],[1736553600,"48.28","49.49","47.30","48.66","47.89","2823.34791153",764],[1736640000,"48.68","49.03","47.41","47.84","48.17","3122.69039402",763],[1736726400,"48.08","49.42","43.89","48.25","46.41","23427.19837597",1661],[1736812800,"48.50","53.53","48.47","51.48","50.49","9071.06902813",1504],[1736899200,"50.97","55.48","50.11","55.39","52.94","8920.61249998",1439],[1736985600,"55.33","55.33","52.67","54.04","54.32","2446.81325955",489],[1737072000,"54.19","56.76","54.16","55.03","55.31","4070.15839696",733],[1737158400,"54.86","55.07","50.59","52.01","51.97","5082.65527360",808],[1737244800,"51.85","52.51","45.29","46.72","49.96","10653.90136317",1779],[1737331200,"46.39","51.82","45.57","47.59","48.58","5184.99776412",1365],[1737417600,"46.96","50.72","45.58","49.14","48.38","2661.79518485",726],[1737504000,"49.31","50.09","48.29","48.53","49.09","3490.22626366",994],[1737590400,"48.53","49.43","46.93","48.80","48.08","3142.36897513",745],[1737676800,"48.81","49.48","46.12","46.24","47.80","3956.14127038",530],[1737763200,"46.11","46.92","45.75","46.41","46.48","2850.11431272",291],[1737849600,"46.40","47.16","44.68","44.73","46.45","5686.92179836",731],[1737936000,"44.73","45.23","41.00","43.16","42.06","8153.37467138",1260],[1738022400,"43.27","44.82","41.35","41.71","42.60","3271.04426862",737],[1738108800,"41.48","43.92","40.26","42.30","41.93","10126.59123969",1141],[1738195200,"42.36","45.66","42.16","43.82","44.40","2599.34592115",629],[1738281600,"43.91","45.37","42.39","43.14","43.74","2100.26979577",485],[1738368000,"42.98","43.69","38.94","39.27","40.33","4614.81007708",563],[1738454400,"39.12","39.96","31.51","33.24","35.69","10265.30433482",1614],[1738540800,"33.22","35.98","26.30","35.48","30.43","20123.47669998",2328],[1738627200,"35.55","35.74","31.17","32.18","33.35","9573.74703428",1070],[1738713600,"32.17","33.59","31.65","32.07","32.55","3230.15383708",749],[1738800000,"32.12","32.58","29.53","29.84","30.72","3151.19610556",1292],[1738886400,"29.87","32.28","29.05","30.10","30.91","7546.81672879",1196],[1738972800,"30.01","32.27","29.58","31.97","30.54","27345.89938308",1472],[1739059200,"31.97","34.17","30.86","32.56","32.78","6635.84544051",791],[1739145600,"32.48","33.12","31.24","32.45","32.43","2949.27049798",392],[1739232000,"32.73","34.77","32.25","33.03","33.56","5643.16287406",669],[1739318400,"32.94","33.25","29.92","32.54","31.15","12340.71648655",1332],[1739404800,"32.51","33.77","31.09","32.42","32.32","4048.15718141",622],[1739491200,"32.56","33.82","32.29","32.93","33.09","4699.73867944",668],[1739577600,"32.91","33.52","31.98","32.19","32.71","1209.14486645",187],[1739664000,"32.40","35.76","31.50","34.37","33.83","11398.87040131",1149],[1739750400,"34.19","36.58","34.11","36.42","35.30","8488.81830902",1271],[1739836800,"36.72","36.72","32.58","33.74","34.27","7884.16829290",806],[1739923200,"33.99","36.67","33.40","36.37","34.43","13503.56000680",1072],[1740009600,"36.10","38.82","34.64","36.56","36.85","23783.86728530",1525],[1740096000,"36.57","38.10","34.16","35.07","36.16","13183.25912129",1434],[1740182400,"35.07","36.57","35.07","35.92","35.96","1753.33898667",565],[1740268800,"35.95","37.75","35.53","35.96","36.89","2616.88123655",892],[1740355200,"35.90","35.90","31.68","33.22","33.52","6189.01258909",1282],[1740441600,"33.16","34.67","30.63","33.57","32.63","5799.20329037",1814],[1740528000,"33.28","36.79","33.07","36.13","35.06","6856.07744610",1733],[1740614400,"36.04","37.52","35.60","36.71","36.44","3242.13392571",956],[1740700800,"36.66","37.56","34.98","37.56","36.23","4904.00977648",1040],[1740787200,"37.57","37.92","36.59","37.71","37.39","4468.91036187",1035],[1740873600,"37.75","43.09","37.35","41.33","40.03","8968.13670183",2102],[1740960000,"41.26","42.79","36.25","36.27","39.65","7732.27767261",1039],[1741046400,"36.14","36.50","33.14","35.02","34.80","7560.27780492",1124],[1741132800,"35.08","37.38","35.08","36.31","36.48","6981.32479373",977],[1741219200,"36.34","36.63","33.90","34.13","35.21","1947.40457564",655],[1741305600,"34.11","34.33","32.75","32.87","33.39","6947.60542122",893],[1741392000,"32.70","33.30","31.95","32.60","32.62","4696.81525940",605],[1741478400,"32.53","32.56","29.22","29.87","30.53","14309.79188433",1031],[1741564800,"29.87","31.89","28.00","29.15","29.92","9637.88974792",1508],[1741651200,"29.18","31.18","28.00","30.35","29.63","14648.80591447",1954],[1741737600,"30.21","30.74","28.32","30.25","29.33","5145.64721649",962],[1741824000,"30.32","31.21","29.83","31.02","30.20","7943.41528927",636],[1741910400,"30.96","32.52","30.86","32.23","31.63","3335.46627983",483],[1741996800,"32.28","32.48","31.58","32.37","32.16","1323.40218186",282],[1742083200,"32.33","33.95","32.15","32.86","33.22","3462.30430456",480],[1742169600,"32.84","34.77","32.84","34.36","33.96","2723.29337019",577],[1742256000,"34.20","34.20","32.30","33.14","33.28","2885.15859254",550],[1742342400,"33.09","34.36","32.96","34.24","33.43","2232.62178660",783],[1742428800,"34.34","34.56","32.71","33.90","33.86","5668.88395915",874],[1742515200,"33.88","33.91","29.67","30.82","30.91","17575.59043444",1504],[1742601600,"30.76","31.38","29.90","31.07","30.79","4603.28169745",632],[1742688000,"31.04","31.93","30.71","30.92","31.30","3386.34180648",558],[1742774400,"31.03","32.97","30.93","32.38","31.93","6540.11163352",721],[1742860800,"32.29","37.23","31.88","36.42","34.87","9023.97131195",1729],[1742947200,"36.71","39.18","36.01","39.08","38.12","14348.39967214",2635],[1743033600,"39.05","39.73","37.22","37.22","38.58","8324.44919565",1065],[1743120000,"37.29","37.64","35.44","36.92","36.36","5355.54331018",746],[1743206400,"36.95","37.11","34.88","36.50","35.95","24887.86763286",2641],[1743292800,"36.50","38.00","35.82","37.49","36.59","5345.58161755",1182],[1743379200,"37.79","39.61","36.88","39.58","38.31","10436.80623038",1789],[1743465600,"39.50","42.78","38.52","41.22","40.51","5140.92675430",1254],[1743552000,"41.18","42.39","38.75","39.20","40.63","5657.70675252",1609],[1743638400,"39.26","41.67","37.06","39.25","39.07","13673.47190447",2452],[1743724800,"39.67","41.55","38.55","40.25","39.89","9713.15979326",2252],[1743811200,"40.07","41.59","37.40","38.83","39.34","4085.76231264",1033],[1743897600,"38.75","44.00","35.86","36.54","39.60","20657.96308969",2549],[1743984000,"36.55","38.65","30.06","35.99","34.29","17076.94091491",4872],[1744070400,"35.73","40.00","35.00","39.49","36.39","9794.96581399",3072],[1744156800,"39.50","43.25","35.73","38.36","37.91","10924.86353174",4287],[1744243200,"38.11","39.35","32.65","39.34","35.45","16759.37622081",5903],[1744329600,"39.52","40.75","36.60","38.11","38.64","12830.75833492",4003],[1744416000,"38.18","39.62","37.04","38.55","37.98","1939.00801107",815],[1744502400,"38.50","39.64","36.03","36.60","37.94","3710.08378741",1900],[1744588800,"36.09","37.96","31.15","31.24","33.24","14669.12058927",4113],[1744675200,"31.26","32.22","30.10","30.82","31.06","8146.80968701",1769],[1744761600,"30.84","32.52","30.46","31.17","31.30","3172.90693184",622],[1744848000,"31.12","31.48","30.13","30.75","30.79","1805.03903926",428],[1744934400,"30.75","32.36","29.83","30.94","30.92","4803.22440382",802],[1745020800,"30.95","32.06","30.95","31.78","31.51","3200.85323582",427],[1745107200,"31.68","32.34","30.50","31.05","31.49","2405.70853935",365],[1745193600,"31.26","33.09","31.04","31.23","31.84","4434.19593984",734],[1745280000,"31.21","33.27","30.83","33.13","31.72","13980.08806800",3560],[1745366400,"33.03","34.87","32.31","34.18","33.44","7181.26741334",1944],[1745452800,"34.23","34.40","32.16","34.23","33.26","3128.36666364",613],[1745539200,"34.25","35.11","32.86","34.08","34.16","4074.94439280",563],[1745625600,"34.12","34.95","32.75","33.33","33.84","1457.83861279",498],[1745712000,"33.70","33.70","32.47","32.47","33.02","614.87443772",166],[1745798400,"32.45","40.01","32.21","35.59","36.21","18273.84737616",2760],[1745884800,"35.63","36.67","33.91","34.44","35.16","4442.71332058",853],[1745971200,"34.46","36.44","34.32","36.09","35.54","2917.87599948",524],[1746057600,"36.16","38.11","34.82","37.36","36.23","3170.63554883",725],[1746144000,"37.38","37.55","35.82","36.18","36.66","1810.71016072",322],[1746230400,"36.24","36.78","35.00","35.85","35.59","1083.05592959",277],[1746316800,"35.52","36.19","34.46","35.54","35.20","2109.24987860",492],[1746403200,"35.67","37.81","35.54","36.60","36.73","4954.20452336",757],[1746489600,"36.46","38.37","32.68","37.97","35.90","10622.78812303",1665],[1746576000,"37.89","41.16","37.30","40.41","39.23","6529.71036926",2135],[1746662400,"40.49","42.05","39.42","41.82","40.77","6695.61726450",1032],[1746748800,"41.91","43.25","40.65","41.77","42.22","10790.07171334",2064],[1746835200,"41.89","44.34","40.67","43.60","41.97","4734.12686946",983],[1746921600,"43.46","45.70","41.07","45.19","43.16","5072.99330828",1055],[1747008000,"45.14","46.54","41.89","44.56","43.92","10657.68715598",1612],[1747094400,"44.24","44.25","41.50","43.63","42.61","5531.09324003",948],[1747180800,"43.41","43.71","40.66","41.97","41.66","4495.62128641",672],[1747267200,"41.99","42.84","39.83","41.93","41.25","10671.82989474",1221],[1747353600,"41.80","42.30","39.53","40.51","40.75","3655.24773233",635],[1747440000,"40.35","41.72","39.67","40.48","40.35","7873.99123385",850],[1747526400,"40.55","42.07","39.67","41.46","41.35","1738.34836157",302],[1747612800,"41.38","41.39","39.10","40.64","39.86","6123.04814536",525],[1747699200,"40.64","41.24","39.40","41.20","40.29","2286.79297799",357],[1747785600,"41.03","43.02","40.70","42.92","41.82","5351.14187307",875],[1747872000,"42.88","51.00","42.88","49.20","47.41","9790.75674752",2021],[1747958400,"49.20","50.41","46.51","46.75","48.69","6532.02551811",1062],[1748044800,"46.83","49.91","46.07","49.41","48.20","8955.28308143",1285],[1748131200,"49.55","55.50","46.73","54.75","51.60","17783.48732373",2353],[1748217600,"54.73","57.61","50.52","54.47","53.46","13013.99903636",2151],[1748304000,"54.31","56.01","50.98","51.71","53.92","13832.75079055",2333],[1748390400,"51.44","54.32","49.90","53.25","51.76","14116.74510549",2275],[1748476800,"53.37","55.91","52.84","53.10","54.45","9158.91169968",1938],[1748563200,"52.98","53.84","47.37","47.38","49.80","16100.18580328",2139],[1748649600,"47.34","50.92","45.14","49.96","47.49","11296.50486770",2035],[1748736000,"50.07","53.93","49.07","53.12","51.20","6637.96154402",1328],[1748822400,"53.29","54.36","52.11","53.92","53.23","6356.30428131",1020],[1748908800,"53.84","56.00","52.40","54.37","54.26","11596.36473707",1962],[1748995200,"54.52","54.60","48.32","50.18","51.16","7002.69129225",834],[1749081600,"50.30","50.91","46.48","47.50","48.90","4501.39510913",1242],[1749168000,"47.41","50.00","46.27","48.20","48.14","2857.97276763",683],[1749254400,"48.02","50.74","46.04","50.25","48.77","3605.39703426",984],[1749340800,"50.21","50.77","48.22","48.74","49.53","2443.94817198",735],[1749427200,"48.57","51.80","48.33","51.58","50.46","2899.10777749",797],[1749513600,"51.50","53.13","49.99","51.85","51.44","3841.08591570",780],[1749600000,"51.80","51.86","49.25","50.06","50.62","3398.30392578",647],[1749686400,"49.80","51.36","47.56","48.24","49.34","2303.22033935",1076],[1749772800,"48.00","48.55","43.48","45.18","45.62","5629.85147607",1415],[1749859200,"44.92","45.42","43.31","44.20","44.13","3967.99483113",1123],[1749945600,"44.06","44.57","42.71","43.36","43.78","1417.43686346",481],[1750032000,"43.22","46.53","42.59","42.97","44.60","6802.07169780",1560],[1750118400,"42.91","43.15","40.54","41.27","41.71","5948.29235878",1419],[1750204800,"41.23","42.96","40.71","42.06","41.68","4757.45802751",1246],[1750291200,"41.81","42.26","41.09","41.63","41.50","1405.95723335",400],[1750377600,"41.59","42.08","39.25","40.29","40.34","4952.73413554",786],[1750464000,"40.17","41.42","38.52","39.49","40.05","2233.69344501",906],[1750550400,"39.54","40.07","36.19","38.15","37.80","8657.00160460",1981],[1750636800,"38.08","41.71","37.70","41.54","39.20","6981.47543640",1415],[1750723200,"41.42","43.34","41.05","42.70","42.01","3073.31674824",899],[1750809600,"42.76","43.42","40.86","41.32","41.79","5013.69377346",1538],[1750896000,"41.48","41.76","38.87","39.18","40.13","4565.66880904",1358],[1750982400,"39.23","40.05","38.47","38.47","39.13","795.09965743",402],[1751068800,"38.58","39.33","37.49","38.98","38.02","2358.45310577",690],[1751155200,"38.92","40.67","38.72","40.09","39.71","4598.63165855",909],[1751241600,"40.10","40.51","38.19","38.19","39.27","5794.77852944",1147],[1751328000,"38.23","38.41","36.24","36.88","36.94","2231.82215299",754],[1751414400,"36.89","39.06","35.12","38.88","37.20","8392.53151045",1170],[1751500800,"38.76","40.89","38.52","40.89","39.61","5570.28166415",1104],[1751587200,"40.90","41.99","39.13","40.13","40.63","4498.27093699",1227],[1751673600,"40.15","40.63","38.50","39.20","39.28","1644.13481984",475],[1751760000,"39.14","40.13","37.42","39.32","38.91","4348.57986000",837],[1751846400,"39.30","39.58","38.08","38.77","38.64","1834.69970779",533],[1751932800,"38.75","43.72","38.29","43.72","41.72","4129.24733429",1111],[1752019200,"43.73","45.85","38.59","41.56","40.33","16855.93847359",3902],[1752105600,"41.54","42.46","40.10","42.08","41.14","8905.25467161",2468],[1752192000,"41.92","43.84","41.19","42.01","42.95","6525.73882761",1982],[1752278400,"41.97","43.15","40.54","42.34","41.80","4397.87124567",1156],[1752364800,"42.32","44.08","41.86","42.42","43.07","10802.84200449",1611],[1752451200,"42.40","45.00","42.21","43.09","43.71","7148.64039936",1644],[1752537600,"43.06","44.14","40.86","43.65","42.50","7043.13927717",1600],[1752624000,"43.73","44.74","43.10","44.14","44.10","4759.25129304",1263],[1752710400,"44.04","46.00","43.41","45.68","44.60","3522.04336984",1195],[1752796800,"45.40","47.16","43.45","44.15","45.88","8119.62298368",1486],[1752883200,"44.16","45.32","42.88","44.68","44.09","2190.72639191",695],[1752969600,"44.70","45.90","43.96","44.91","44.95","5938.13833006",1019],[1753056000,"44.73","45.92","43.94","44.76","44.99","1613.75922437",499],[1753142400,"44.53","44.60","42.32","44.18","43.07","3570.39546007",964],[1753228800,"44.01","44.14","40.36","41.41","42.22","5449.54889802",1274],[1753315200,"41.63","41.98","39.46","40.21","40.48","5131.42134506",921],[1753401600,"40.21","40.78","38.64","40.77","39.39","4226.47245515",1038],[1753488000,"40.73","41.69","40.57","41.28","41.28","1602.22503456",369],[1753574400,"41.19","41.89","41.17","41.85","41.58","807.67940592",297],[1753660800,"41.79","43.31","40.24","40.63","42.03","7223.34573448",1423],[1753747200,"40.59","41.76","39.14","40.41","40.13","2838.47514889",855],[1753833600,"40.00","40.63","37.00","38.38","38.93","7088.22515273",1106],[1753920000,"38.44","39.55","36.71","36.94","38.32","4492.47563277",900],[1754006400,"37.03","37.31","35.23","35.91","36.30","3224.95540471",1110],[1754092800,"35.94","36.13","34.48","35.26","35.23","9415.54645441",1275],[1754179200,"35.40","36.40","34.98","36.12","35.87","1201.68479940",394],[1754265600,"36.17","37.30","35.94","37.08","36.68","1266.12978440",534],[1754352000,"37.08","37.11","34.87","35.53","35.94","2375.46533142",612],[1754438400,"35.46","36.39","34.02","36.07","35.33","5822.94822620",906],[1754524800,"36.06","38.14","35.93","38.05","37.05","5547.39937273",1206],[1754611200,"37.90","39.22","37.51","38.66","38.32","3631.53032580",938],[1754697600,"38.71","40.35","38.69","39.55","39.57","4382.11931910",962],[1754784000,"39.58","40.01","38.47","39.47","39.16","5131.92465684",851],[1754870400,"39.48","40.27","36.30","36.81","38.85","10060.54621985",1454],[1754956800,"36.60","40.27","36.60","39.53","38.84","5152.35197446",1278],[1755043200,"39.54","40.80","35.00","39.17","38.79","15251.31274123",2502],[1755129600,"39.14","40.19","36.40","36.42","38.18","11913.77525473",1967],[1755216000,"36.67","38.54","36.00","36.32","36.52","8068.03677097",1211],[1755302400,"36.42","37.13","36.01","36.73","36.39","3067.76661884",699],[1755388800,"36.73","38.54","36.34","37.20","37.59","11588.24096399",1649],[1755475200,"37.00","37.81","35.28","35.61","36.33","16641.25351001",4336],[1755561600,"35.61","37.01","34.70","34.71","35.71","10989.96979220",2785],[1755648000,"34.77","39.83","34.60","39.08","38.13","5668.10368935",1487],[1755734400,"38.99","47.51","37.86","42.61","41.24","14857.98099874",2762],[1755820800,"42.72","46.26","39.89","44.00","43.12","28036.31622407",5399],[1755907200,"43.95","44.91","42.58","44.78","43.46","4173.10534167",963],[1755993600,"44.47","44.95","41.86","42.58","42.76","7907.56923376",1822],[1756080000,"42.58","42.76","38.95","39.72","40.51","4841.00577501",1216],[1756166400,"39.83","43.24","39.30","42.82","41.44","11799.44248081",1386],[1756252800,"42.82","43.56","41.56","42.27","42.53","8460.13250382",1920],[1756339200,"42.27","43.44","41.22","42.46","42.42","3267.46410709",1099],[1756425600,"42.46","43.76","40.16","40.20","41.70","7377.64073451",1837],[1756512000,"40.15","40.38","39.63","39.99","39.91","4657.46501760",799],[1756598400,"40.03","41.32","39.65","40.34","40.03","4502.06624636",695],[1756684800,"40.38","41.07","38.62","40.56","39.69","5922.04713548",830],[1756771200,"40.44","41.79","40.01","41.41","40.93","2624.06611655",687],[1756857600,"41.58","43.10","39.95","41.59","41.63","9072.75065575",1234],[1756944000,"41.63","41.63","40.14","40.75","40.85","1800.79808683",498],[1757030400,"40.77","41.81","40.44","41.14","41.23","1950.50353129",761],[1757116800,"40.99","47.78","40.96","47.49","45.04","12059.76033294",2201],[1757203200,"47.47","48.48","45.63","48.42","47.38","7568.51459293",1736],[1757289600,"48.28","52.50","47.98","50.75","50.17","23204.10633155",4830],[1757376000,"50.73","51.32","47.82","48.22","49.46","12375.23247236",2952],[1757462400,"48.30","49.61","47.27","47.91","48.39","4935.65866595",1700],[1757548800,"47.91","48.28","46.62","48.11","47.77","2547.11631484",794],[1757635200,"48.05","50.50","47.30","49.65","49.05","4483.72216367",1348],[1757721600,"49.82","53.19","48.92","52.79","51.01","4793.43797033",1754],[1757808000,"53.00","55.70","50.35","50.45","53.60","6948.59474979",2101],[1757894400,"50.66","52.02","49.34","49.99","50.47","3758.30531280",924],[1757980800,"49.99","53.40","49.73","51.47","51.76","1570.78463136",645],[1758067200,"51.42","52.43","50.24","51.21","51.25","1925.90001539",845],[1758153600,"51.13","51.55","50.11","50.47","50.57","3800.34572612",1150],[1758240000,"50.40","50.87","48.25","48.73","49.29","2873.44518137",837],[1758326400,"49.05","51.22","48.56","50.68","50.36","4437.46878152",1915],[1758412800,"50.83","52.39","50.57","51.99","51.43","3544.07255641",1326],[1758499200,"52.00","52.18","47.52","48.81","48.97","5702.11731906",1632],[1758585600,"48.66","55.19","48.00","54.98","52.38","10159.49654885",2109],[1758672000,"55.15","65.00","52.73","58.88","58.09","22312.22365724",4192],[1758758400,"58.91","60.62","53.64","54.33","57.14","15996.58290852",2997],[1758844800,"54.49","56.70","53.10","56.57","54.82","9385.58807008",1956],[1758931200,"56.54","58.61","53.50","55.69","56.05","14437.09970404",4694],[1759017600,"55.30","61.57","54.07","61.40","58.06","10303.61208256",3783],[1759104000,"61.42","84.00","61.42","72.33","69.37","48907.46092497",11765],[1759190400,"72.19","77.47","63.06","74.19","71.29","51895.76413933",8859],[1759276800,"74.33","130.00","73.99","120.10","103.67","184026.39141590",34651],[1759363200,"120.30","159.55","116.03","131.91","137.59","230176.17926854",52427],[1759449600,"131.57","157.92","123.63","127.45","142.26","97465.02271409",17844],[1759536000,"127.48","175.84","124.41","157.04","155.46","114056.02582193",24019],[1759622400,"157.30","172.50","143.69","165.75","159.80","80948.19294621",19766],[1759708800,"165.75","177.35","155.00","156.00","163.35","59227.20424729",14941],[1759795200,"156.32","160.86","124.10","127.20","141.26","90113.13675421",19153],[1759881600,"127.51","185.96","126.12","176.92","160.44","139904.93923645",30881],[1759968000,"177.01","217.26","162.75","213.01","196.46","276099.33922228",67893],[1760054400,"213.31","272.99","140.01","225.00","228.05","424479.23525629",107093],[1760140800,"225.00","298.99","206.14","291.01","263.54","160315.61480759",75918],[1760227200,"291.45","295.81","243.98","260.83","265.33","110904.04261911",38592],[1760313600,"260.39","289.18","233.44","248.99","258.83","87241.00746371",28093],[1760400000,"248.99","263.65","217.53","247.07","239.82","108764.42387093",32986],[1760486400,"247.18","278.36","223.69","229.78","251.85","96325.91335768",27999],[1760572800,"229.68","245.96","202.86","204.72","223.00","90869.14636912",18514],[1760659200,"205.04","235.34","177.00","218.00","207.65","160350.20630153",32951],[1760745600,"217.79","226.99","210.62","221.31","218.36","36246.80856530",8821],[1760832000,"221.64","248.00","212.00","236.75","229.06","41959.03430932",12426],[1760918400,"236.78","284.29","230.55","268.26","257.11","88172.95481990",20796],[1761004800,"268.31","309.00","245.96","263.48","276.66","127787.54322575",30240],[1761091200,"262.52","282.06","226.38","238.66","255.19","140048.66333539",24160],[1761177600,"238.72","252.00","229.14","243.72","238.76","66719.65176855",16916],[1761264000,"243.81","274.55","241.69","269.78","260.10","65041.39815625",14120],[1761350400,"269.84","284.33","265.74","276.16","272.58","31330.02714976",11698],[1761436800,"276.04","359.58","272.07","325.50","328.16","188786.34998870",46075],[1761523200,"325.50","375.28","325.50","342.04","355.69","125766.58970264",37299],[1761609600,"342.12","343.40","307.78","315.93","325.88","89242.24466217",28487],[1761696000,"315.61","363.63","310.31","351.44","339.30","69086.58324250",24741],[1761782400,"351.45","367.36","298.17","345.52","336.41","110604.80812750",34254],[1761868800,"345.66","411.99","338.99","404.50","380.37","152893.92988460",49211],[1761955200,"404.18","448.71","393.10","412.24","424.16","101777.49669659",29966],[1762041600,"411.84","431.77","367.65","418.12","398.51","89152.20323480",24878],[1762128000,"417.30","435.38","374.00","434.10","403.15","75395.80608896",22324],[1762214400,"432.95","483.09","371.03","439.86","422.32","250281.91485088",90196],[1762300800,"441.84","501.48","410.27","478.70","469.93","128459.11417324",59407],[1762387200,"478.01","550.00","469.22","536.00","518.84","120975.93804582",59136],[1762473600,"535.30","750.00","525.93","643.79","655.44","282625.04185426",155481],[1762560000,"644.44","657.77","488.54","603.94","563.26","246177.26870060",108295],[1762646400,"600.00","669.79","530.01","615.59","616.53","125528.01623808",53417],[1762732800,"614.96","684.00","513.25","521.92","593.15","156037.80575706",69568],[1762819200,"522.47","583.00","437.65","443.08","500.10","152517.86822026",70540],[1762905600,"443.06","599.99","424.35","505.27","484.38","153973.02278951",54507],[1762992000,"505.26","538.61","470.00","519.70","506.21","148652.28048282",55734],[1763078400,"519.85","613.43","483.04","608.00","550.48","142508.02693218",50915],[1763164800,"606.89","738.36","599.99","670.21","671.60","220490.51725131",95726],[1763251200,"670.33","738.88","648.01","698.91","697.40","180995.14043195",81406],[1763337600,"698.91","726.08","605.00","610.59","669.26","120499.76437794",47381],[1763424000,"609.85","655.00","545.59","624.80","603.91","142081.24737590",54499],[1763510400,"624.34","684.21","581.82","674.00","627.94","131723.79195256",41119],[1763596800,"673.99","715.00","653.46","655.37","691.74","103414.43862341",42921],[1763683200,"655.16","697.82","512.56","551.00","610.51","173959.51044059",60836],[1763769600,"550.90","550.90","469.00","518.19","511.14","150127.13904925",51436],[1763856000,"518.15","610.66","514.14","572.83","579.97","81534.07633680",38028],[1763942400,"572.89","594.80","515.02","519.53","553.72","93085.19080847",41833],[1764028800,"519.18","534.34","481.44","511.46","505.52","100144.76446793",41695],[1764115200,"511.49","535.95","490.39","527.67","515.08","62864.94597924",22439],[1764201600,"527.50","549.13","481.96","489.80","506.41","46437.53385420",14999],[1764288000,"489.75","489.77","448.25","451.44","464.09","63162.86130529",21392],[1764374400,"452.09","473.81","437.96","460.25","458.63","23892.36930261",12871],[1764460800,"460.30","470.23","426.00","427.51","444.18","29727.56811515",14495],[1764547200,"428.00","430.09","321.61","344.71","353.71","168624.26208237",48795],[1764633600,"343.97","385.98","306.00","313.04","337.95","127197.28754340",32797],[1764720000,"313.16","380.00","301.19","339.15","342.49","139092.94841941",40650],[1764806400,"338.94","370.07","335.02","367.33","355.96","52850.96423252",22563],[1764892800,"367.66","410.84","351.37","360.19","381.56","85210.88173879",34488],[1764979200,"359.94","362.18","326.55","341.52","342.35","40781.81143836",15535],[1765065600,"341.73","353.08","331.19","342.92","342.23","44599.45923873",14705],[1765152000,"342.95","426.99","341.14","405.39","392.56","104892.70832026",37141],[1765238400,"405.38","450.07","390.59","432.70","427.12","77271.01592721",32531],[1765324800,"432.88","448.65","396.81","404.55","424.45","52329.65984848",21785],[1765411200,"404.34","470.00","390.24","450.73","437.19","82311.36130377",33303],[1765497600,"450.67","468.58","444.36","455.24","457.63","45566.61322043",16644],[1765584000,"455.24","476.26","423.00","443.68","445.98","53658.20467152",19819],[1765670400,"443.29","444.65","395.43","404.16","412.75","45672.15209670",18432],[1765756800,"403.90","418.82","371.01","413.88","403.98","72155.95943289",23633],[1765843200,"413.46","417.11","374.17","404.71","398.67","41398.16970348",16382],[1765929600,"404.15","411.00","370.79","376.60","390.64","30918.01460364",14214],[1766016000,"376.59","404.40","371.85","388.32","391.60","48034.82072246",16339],[1766102400,"388.27","457.20","384.38","443.75","421.78","39977.03822626",18158],[1766188800,"443.82","455.74","434.72","447.20","447.12","21397.21791168",9508],[1766275200,"447.11","451.29","428.00","441.06","438.91","23429.86416603",9361],[1766361600,"441.18","457.36","426.63","431.21","444.80","32880.66370482",12379],[1766448000,"431.43","437.81","410.22","417.22","418.26","18085.85544229",8220],[1766534400,"417.13","451.39","404.50","448.44","427.33","39429.77398812",14627],[1766620800,"448.47","455.54","436.06","438.18","442.14","15335.65613906",7713],[1766707200,"438.25","449.11","436.03","447.95","443.87","13312.71220644",6691],[1766793600,"447.72","528.00","444.56","515.88","500.27","56905.05574884",25419],[1766880000,"516.18","542.82","510.88","529.54","526.94","33582.81795046",14107],[1766966400,"529.79","557.72","508.25","540.22","537.89","39666.12867017",18320],[1767052800,"540.21","544.75","521.78","529.40","535.18","19907.29330254",10474],[1767139200,"528.61","547.90","499.78","511.62","517.99","47056.52192963",16705],[1767225600,"511.88","536.00","506.36","525.45","522.19","28179.08811434",13403],[1767312000,"525.42","533.20","480.93","487.86","492.98","48479.06271186",19096],[1767398400,"488.15","519.82","488.00","511.68","505.08","19883.21863938",10068],[1767484800,"511.52","517.53","495.00","501.69","505.94","9858.39379120",7263],[1767571200,"502.13","509.37","485.81","503.74","496.53","24310.16631163",9968],[1767657600,"503.55","529.55","492.00","502.34","506.39","20347.96318184",11017],[1767744000,"501.99","507.22","468.00","469.45","483.49","27326.68989389",12535],[1767830400,"469.46","483.09","379.23","421.52","419.35","129196.56982896",47381],[1767916800,"421.57","449.22","412.80","417.74","429.38","32983.39090621",13390],[1768003200,"418.01","418.59","360.71","375.45","382.07","50321.55141470",18759],[1768089600,"375.01","399.41","371.57","380.97","384.05","47576.58032115",14433],[1768176000,"380.83","418.07","379.15","406.88","404.56","41296.76889919",15637],[1768262400,"406.48","412.70","383.32","403.84","396.78","36885.95255846",15318],[1768348800,"404.18","448.97","403.75","447.42","426.44","44461.21707746",17620],[1768435200,"447.17","448.85","402.18","414.41","424.73","32298.73220812",13188],[1768521600,"414.30","417.32","397.73","410.88","409.67","17196.25006629",7682],[1768608000,"410.84","411.88","395.82","400.27","403.10","14100.73954448",5230],[1768694400,"400.10","401.31","375.00","376.77","389.38","19687.60848525",8072],[1768780800,"376.64","380.87","335.00","368.99","367.29","30446.79284550",14401],[1768867200,"368.83","371.98","341.64","349.48","354.22","64313.52049690",20613],[1768953600,"349.48","376.13","349.23","355.47","362.41","35068.48446133",11165],[1769040000,"355.46","368.50","352.00","365.25","358.96","33634.97980091",10277],[1769126400,"365.21","374.44","353.33","367.27","362.85","34306.79894554",10152],[1769212800,"367.52","386.16","356.69","359.20","367.28","26697.63011473",6905],[1769299200,"359.31","364.50","325.00","329.06","346.09","28405.16941879",8969],[1769385600,"328.79","371.90","327.53","367.00","356.26","41476.76560651",11896],[1769472000,"366.80","404.26","363.68","399.41","387.10","38817.72302289",13474],[1769558400,"399.18","401.45","370.00","370.11","385.65","22987.91274382",8719],[1769644800,"370.76","372.65","344.40","353.06","358.08","30339.13807437",9425],[1769731200,"353.07","355.45","320.28","339.70","335.22","37173.70783645",11004],[1769817600,"339.87","340.80","269.75","302.47","301.67","55614.58421366",15875],[1769904000,"302.65","309.84","286.88","305.24","299.03","26472.19688923",9182],[1769990400,"305.55","319.96","290.18","295.03","300.90","19837.68807459",9112],[1770076800,"295.29","295.45","265.63","270.28","279.22","41747.70437413",10976],[1770163200,"270.31","282.35","250.91","250.92","265.02","29862.52314373",8377],[1770249600,"251.16","255.26","202.46","204.66","225.18","85933.51455006",18136],[1770336000,"204.68","254.99","184.88","240.10","225.53","64799.17793763",19579],[1770422400,"240.50","248.63","225.64","240.49","236.28","23081.96735404",8970],[1770508800,"240.56","247.15","232.50","239.55","239.47","28404.37418676",7138],[1770595200,"239.52","245.42","227.61","240.21","237.57","34188.55866646",8999],[1770681600,"240.47","244.49","228.37","233.34","237.03","15465.71622706",5682],[1770768000,"233.74","252.72","220.69","240.46","235.59","43102.79131418",12051],[1770854400,"240.36","244.79","228.05","232.87","235.51","24713.14763162",8557],[1770940800,"232.90","281.33","228.26","267.16","254.70","33694.48147815",11371],[1771027200,"267.38","332.85","267.13","323.31","298.93","54665.67647594",18379],[1771113600,"323.17","333.00","287.79","297.85","309.20","23208.00433580",11825],[1771200000,"297.80","311.63","282.07","294.13","293.42","30824.82843289",10607],[1771286400,"294.02","297.25","278.48","296.24","287.40","31933.63186580",9942],[1771372800,"296.47","303.70","262.33","264.88","282.23","37427.13144399",10945],[1771459200,"264.75","267.75","253.50","262.22","260.35","25214.06976194",7007],[1771545600,"262.18","266.92","252.96","258.85","260.63","19276.30452811",6176],[1771632000,"259.09","264.73","237.90","259.98","258.16","14887.58736494",3944],[1771718400,"259.91","260.99","241.75","244.49","250.10","16123.34023732",4433],[1771804800,"244.56","252.91","230.00","237.49","240.43","25223.05688080",7048],[1771891200,"237.60","247.44","229.37","242.97","239.45","17289.53433614",5707],[1771977600,"242.95","261.39","235.00","243.97","247.75","30746.06495528",9411],[1772064000,"244.30","257.18","235.46","238.55","244.35","22689.04227902",7525],[1772150400,"239.01","244.86","214.22","219.52","226.91","20258.22399272",7015],[1772236800,"219.50","224.29","203.27","220.37","214.29","20475.20301161",8417],[1772323200,"220.49","234.08","212.05","213.13","221.89","12227.04846259",6647],[1772409600,"213.45","226.25","209.68","223.79","218.11","14415.69921770",6689],[1772496000,"223.97","224.43","211.27","220.82","218.32","17484.92073425",6283],[1772582400,"221.12","251.35","215.58","243.75","238.30","32142.68004167",10245],[1772668800,"243.64","244.07","226.42","226.63","234.05","15350.15157907",6305],[1772755200,"226.60","229.35","205.77","209.99","214.18","18110.14053553",6090],[1772841600,"210.22","211.87","191.12","197.49","204.54","25954.38278676",6722],[1772928000,"197.50","203.56","192.27","197.82","197.29","10701.09806106",5486],[1773014400,"197.82","219.54","197.19","214.85","210.58","18032.44247358",7262],[1773100800,"214.58","230.68","213.41","222.78","222.97","24352.08997075",9079],[1773187200,"222.69","222.69","209.24","212.95","214.11","13276.14716444",5119],[1773273600,"213.09","214.54","199.99","208.39","205.17","42910.00407182",9453],[1773360000,"208.34","224.62","206.50","208.04","214.90","27219.57076018",7207],[1773446400,"208.26","213.98","205.83","213.60","210.16","6472.87600351",3017],[1773532800,"213.39","239.36","211.01","229.67","226.35","39012.86880906",11325],[1773619200,"229.89","289.48","227.24","276.82","257.71","61333.51854093",17874],[1773705600,"276.87","288.67","264.14","272.56","273.98","41049.85289012",16810],[1773792000,"272.79","285.85","243.56","248.85","262.22","35882.93326551",12810],[1773878400,"248.73","255.40","230.03","235.01","240.14","39788.62958337",9451],[1773964800,"234.75","240.99","228.51","234.20","235.10","22158.83518327",6293],[1774051200,"234.72","236.68","218.56","220.32","228.19","11598.03089371",3733],[1774137600,"220.20","223.28","213.70","217.38","219.00","10921.93076111",4142],[1774224000,"217.49","234.57","215.29","228.53","226.94","25734.05125103",6347],[1774310400,"228.49","243.25","222.05","242.35","231.17","18776.00459710",6085],[1774396800,"242.33","247.55","229.31","231.68","237.68","18144.51877349",5910],[1774483200,"231.84","234.33","218.89","222.21","224.16","20383.91118479",5273],[1774569600,"222.19","226.26","212.32","215.49","216.91","13903.38589099",4390],[1774656000,"215.48","223.48","207.65","213.43","215.86","11176.50765599",4310],[1774742400,"213.51","220.40","208.00","215.03","215.03","13373.78774491",3984],[1774828800,"215.22","231.77","214.00","225.55","223.82","20599.87428162",6657],[1774915200,"225.53","257.66","223.65","248.72","244.99","59821.13443517",17282],[1775001600,"248.47","258.78","239.13","251.42","248.35","31435.62480927",11131],[1775088000,"251.62","255.88","231.17","241.22","239.05","30492.61848218",9783],[1775174400,"241.07","241.53","232.34","234.44","236.26","14375.43455127",3737],[1775260800,"234.45","254.08","233.93","251.29","246.93","15238.11508904",5774],[1775347200,"251.33","251.40","237.11","244.92","242.63","13860.05013348",4274],[1775433600,"245.43","260.82","245.31","251.65","254.38","22036.66702617",7705],[1775520000,"251.48","340.49","251.06","321.38","287.50","68219.43144753",18282],[1775606400,"321.40","340.83","312.50","323.44","327.35","59299.66098372",15202],[1775692800,"323.55","390.00","308.23","366.73","354.74","80324.18813803",23463],[1775779200,"366.86","394.22","363.68","375.80","377.38","37824.42955702",13486],[1775865600,"375.48","382.16","363.51","371.32","373.76","16203.79560567",6538],[1775952000,"370.60","374.26","356.29","362.24","363.81","24253.60063399",7090],[1776038400,"362.05","386.00","343.48","368.66","363.02","50533.17233385",16219],[1776124800,"368.78","381.07","345.87","354.15","362.90","33641.59957039",10685],[1776211200,"354.24","363.63","344.17","346.00","354.64","16739.22151719",6320],[1776297600,"345.76","349.61","332.72","340.48","340.65","15113.79239199",6626],[1776384000,"340.55","356.48","324.00","329.24","340.28","42569.48644436",15112],[1776470400,"329.10","341.73","318.60","323.73","327.25","20285.06834537",6763],[1776556800,"323.65","338.48","300.17","301.93","316.54","19943.29347238",7961],[1776643200,"302.05","323.17","302.05","312.05","311.79","19385.51300153",6651],[1776729600,"312.27","335.39","306.43","317.25","320.55","20312.37317650",8025],[1776816000,"317.34","332.21","314.26","316.57","322.05","25361.75240403",8189],[1776902400,"316.73","349.56","311.50","342.88","331.78","31969.51969069",10782],[1776988800,"342.80","367.00","334.79","359.28","351.04","20961.22472352",9145],[1777075200,"359.37","361.71","351.35","359.45","357.09","8604.96392255",3279],[1777161600,"359.18","362.93","349.00","355.74","357.23","6491.91473370",3308],[1777248000,"355.27","364.88","349.52","355.40","356.45","17901.45002701",5773],[1777334400,"355.19","355.19","330.85","336.42","340.72","10932.95437678",5181],[1777420800,"336.41","340.39","317.80","327.13","326.10","17048.57226105",5824],[1777507200,"327.57","356.57","324.75","350.36","343.17","14089.09492719",6165],[1777593600,"350.75","392.99","342.54","384.94","374.90","31538.72005787",11643],[1777680000,"384.89","395.00","371.43","387.41","381.28","8126.11307821",4590],[1777766400,"388.19","416.48","379.50","413.06","401.88","23531.30242660",10455],[1777852800,"413.24","439.02","399.00","423.06","417.26","39442.59379120",15132],[1777939200,"423.10","550.54","416.27","516.82","468.02","52261.80477381",22772],[1778025600,"516.82","606.12","504.46","553.69","562.15","46959.77025279",29470],[1778112000,"554.43","585.00","532.61","574.87","560.11","28732.12784061",16617],[1778198400,"574.71","626.72","554.11","614.26","584.05","27204.29996886",15594],[1778284800,"613.73","641.67","585.00","594.78","615.98","34113.55105867",15094],[1778371200,"594.33","618.88","553.50","591.58","590.50","37732.94333766",17260],[1778457600,"592.68","593.96","547.77","556.80","567.66","18081.50255506",10702],[1778544000,"556.93","576.08","541.22","571.31","553.73","16871.83907764",9969],[1778630400,"571.45","592.00","514.16","524.10","551.03","23377.67945154",15520],[1778716800,"524.21","570.00","518.15","560.68","541.41","37225.35562590",17857],[1778803200,"561.55","565.41","509.61","515.06","531.44","19013.61585652",12571],[1778889600,"515.38","519.80","486.68","511.41","504.38","14012.32775708",10253],[1778976000,"511.40","554.90","497.31","536.08","531.32","22362.95667369",12275],[1779062400,"535.97","572.97","514.00","563.27","538.30","38039.62190468",17512],[1779148800,"563.58","582.26","550.98","573.51","568.07","26088.17742423",14013],[1779235200,"573.93","688.62","568.85","673.46","636.35","54372.98991416",26166],[1779321600,"673.65","686.20","645.00","663.79","666.20","24662.85695188",15502],[1779408000,"663.61","665.29","580.14","581.95","621.30","31483.94189728",15744],[1779494400,"581.99","668.89","571.45","629.88","608.84","33717.17723596",17550],[1779580800,"630.63","685.33","623.18","662.13","656.19","30966.64110179",16080],[1779667200,"662.90","682.52","644.33","652.58","660.51","22940.75795455",11270],[1779753600,"651.50","651.69","565.94","567.63","605.86","49520.81861639",25534],[1779840000,"568.12","582.19","538.44","541.05","560.98","39389.08723919",19659],[1779926400,"541.25","564.97","519.56","547.68","539.45","52540.05848013",20781],[1780012800,"547.39","562.94","521.89","529.13","539.57","30439.83794623",13556],[1780099200,"529.70","541.49","502.10","527.71","523.81","21673.93947261",10191],[1780185600,"528.25","575.10","526.19","568.30","551.03","43534.57899326",16860],[1780272000,"569.46","596.81","525.22","544.41","550.72","57568.84148851",21834],[1780358400,"544.16","627.58","530.64","609.53","582.98","99016.98378343",47985],[1780444800,"609.53","644.61","588.35","622.60","617.86","66838.85202094",36328],[1780531200,"624.19","633.09","442.27","458.87","526.65","132362.37735525",62886],[1780617600,"458.67","459.23","250.45","389.58","342.41","369032.26335070",146449],[1780704000,"389.31","401.11","335.95","362.01","365.29","82717.28566675",35494],[1780790400,"362.28","447.38","361.70","440.85","413.52","121963.20295944",58567],[1780876800,"440.43","477.35","414.00","460.01","445.47","59715.18511387",30571],[1780963200,"458.91","482.29","422.46","429.13","452.33","65784.57548459",35978],[1781049600,"429.88","448.97","401.29","408.37","427.40","43637.05770149",24225],[1781136000,"408.32","443.74","408.26","427.95","426.60","28984.60089045",17635],[1781222400,"428.25","443.62","402.31","411.31","421.54","35874.31192277",18694],[1781308800,"411.45","429.00","404.99","420.42","414.94","23488.05389012",10325],[1781395200,"420.79","476.32","416.02","472.07","443.73","25069.70097867",11729],[1781481600,"473.06","545.00","466.85","518.50","513.14","66345.02532706",33564],[1781568000,"517.86","533.99","483.00","504.64","509.19","42756.19571576",22505],[1781654400,"504.69","516.69","465.58","476.68","492.25","27651.72246764",16530],[1781740800,"477.08","489.29","440.00","455.48","459.99","25808.63670891",12721],[1781827200,"455.40","480.19","440.00","477.00","455.13","11308.66195066",7488],[1781913600,"476.87","487.82","460.93","470.48","472.14","12824.75506274",7926],[1782000000,"470.49","473.18","431.29","434.03","452.22","13451.87643466",7478],[1782086400,"433.91","465.08","433.44","442.03","452.25","13083.40571672",7082],[1782172800,"441.45","447.80","410.73","415.44","422.51","16110.70615322",10013],[1782259200,"415.48","423.00","386.69","416.26","406.45","20752.40278900",11874],[1782345600,"416.35","421.24","386.00","415.72","404.88","18259.60562366",11125],[1782432000,"416.69","427.85","392.00","419.12","408.25","22117.78833949",10327],[1782518400,"418.87","421.76","394.26","395.26","405.62","9857.18952170",5019],[1782604800,"395.28","401.29","367.71","375.41","383.08","19043.71329386",7851],[1782691200,"375.65","413.71","368.64","406.69","395.59","23801.54937703",10180],[1782777600,"406.41","406.64","388.35","399.19","397.05","17095.69591689",7178],[1782864000,"399.18","424.06","385.23","416.58","404.64","26753.06378053",12636],[1782950400,"417.02","456.13","410.00","434.33","433.64","17219.42910697",10323],[1783036800,"434.35","472.30","425.04","460.54","452.81","13904.96552316",9205],[1783123200,"460.67","475.00","455.38","462.97","464.60","9622.77368146",5688],[1783209600,"463.08","467.14","451.05","461.98","459.91","7156.63895289",4016],[1783296000,"461.88","465.25","437.38","452.10","450.14","13233.68400020",5748],[1783382400,"452.51","511.06","443.77","482.86","484.67","24984.45279422",13614],[1783468800,"483.29","489.34","451.50","465.85","469.18","18148.19591940",9425],[1783555200,"465.93","495.74","455.20","481.40","474.64","11306.73403639",7750],[1783641600,"481.09","517.13","477.20","498.56","499.21","16209.31167515",10366],[1783728000,"498.38","534.01","494.46","508.86","512.20","13091.75117772",7924],[1783814400,"508.51","548.65","503.32","533.16","531.16","16369.01648820",9660],[1783900800,"532.71","541.49","489.43","495.00","509.81","22706.18722048",11421],[1783987200,"495.54","569.00","495.54","563.69","533.43","23325.31284846",15242],[1784073600,"563.93","588.00","549.91","569.98","572.82","34278.31370812",19860],[1784160000,"569.95","572.87","522.72","523.18","546.99","20430.01916729",12131],[1784246400,"523.18","556.12","522.92","547.13","538.99","21215.55044873",10216],[1784332800,"547.20","562.62","534.50","557.48","551.14","9297.02060398",5740],[1784419200,"558.44","567.56","541.83","547.62","553.15","4960.12450267",4090],[1784505600,"546.95","556.66","525.50","543.22","539.87","14522.44724970",9582],[1784592000,"542.71","555.15","527.47","532.34","541.44","11897.82632824",8039],[1784678400,"532.53","537.37","504.60","515.22","512.99","26528.51977708",12066],[1784764800,"514.88","522.33","497.16","503.68","508.45","11462.34864343",6550],[1784851200,"504.46","513.88","482.97","488.46","496.50","7554.17848905",5283],[1784937600,"488.08","489.51","473.00","484.92","480.64","6788.13989023",5821],[1785024000,"485.06","509.54","484.75","508.00","496.96","7113.52699644",5413],[1785110400,"507.62","509.28","473.80","476.00","493.73","11461.34749826",7972],[1785196800,"476.01","479.54","457.00","465.18","469.42","13352.09835483",8776],[1785283200,"465.23","473.69","450.72","466.96","462.57","5578.30587886",5188],[1785369600,"466.93","479.10","463.31","469.56","473.49","8236.68913596",4889],[1785456000,"469.98","477.03","451.92","457.15","460.03","6811.50884055",5313],[1785542400,"457.56","473.00","457.56","461.35","464.17","8834.47634129",5084],[1785628800,"461.46","496.46","461.43","489.17","480.39","16578.13317470",7959],[1785715200,"489.29","495.26","470.62","483.02","485.26","15218.00003061",11839],[1785801600,"482.70","511.95","477.80","505.73","497.74","12103.33119678",11116],[1785888000,"506.57","525.42","503.19","511.49","517.20","10714.02533316",8094],[1785974400,"511.90","514.64","487.29","502.27","500.70","9737.08660332",6412],[1786060800,"502.00","516.43","498.13","511.62","508.42","11291.33897947",5511],[1786147200,"511.11","511.42","497.35","507.51","504.37","6496.05328898",4023],[1786233600,"507.65","527.44","505.33","509.72","518.23","5397.68483646",4759],[1786320000,"509.18","515.87","492.60","496.20","501.27","6951.77631128",4837],[1786406400,"495.68","496.43","465.86","480.99","480.76","11161.01327158",7684],[1786492800,"481.21","498.99","474.25","490.05","490.47","10624.06156675",7955],[1786579200,"489.32","498.28","481.27","490.92","490.27","8976.55771345",5342],[1786665600,"490.71","495.42","479.10","492.80","490.05","10074.85258551",6568],[1786752000,"492.66","498.29","485.57","487.35","491.91","6055.35107797",4060],[1786838400,"487.50","494.61","483.81","484.73","488.31","4551.80564745",4317],[1786924800,"485.60","521.15","484.85","513.95","509.22","11190.61402629",9035],[1787011200,"514.10","517.92","500.18","508.66","507.72","8486.65476312",6184],[1787097600,"508.82","580.17","501.11","564.77","547.74","36858.24500461",22684],[1787184000,"564.87","597.35","549.91","568.95","566.42","34741.44203726",23004],[1787270400,"569.05","743.06","566.03","734.37","659.62","79546.44210185",57900],[1787356800,"734.15","857.00","680.02","801.21","796.82","110465.00299313",77314],[1787443200,"803.05","886.11","765.00","854.07","839.20","39320.36717734",40091],[1787529600,"853.69","870.00","795.68","830.30","837.74","40578.94122340",25249],[1787616000,"830.51","866.92","750.00","767.81","813.47","33876.20668789",25281],[1787702400,"768.10","818.89","758.18","817.44","783.04","21295.46154955",16559],[1787788800,"816.64","834.64","772.52","810.14","801.92","25164.50749380",18682],[1787875200,"810.23","823.42","775.65","800.47","796.35","19780.30676626",17897],[1787961600,"800.91","847.96","789.86","841.70","825.04","16960.18428530",13370],[1788048000,"841.80","887.90","817.20","836.02","856.61","30454.82425960",22651],[1788134400,"835.44","871.90","805.72","848.46","841.34","24694.98070099",20259],[1788220800,"848.06","869.98","817.10","829.82","842.75","23104.25680993",23273],[1788307200,"829.96","842.72","786.84","815.41","814.07","19614.17431440",26203],[1788393600,"815.43","981.69","804.54","952.94","918.98","65995.25036870",51357],[1788480000,"953.11","1050.00","933.14","1023.36","1000.38","57041.96218025",54158],[1788566400,"1023.31","1043.00","998.45","1024.92","1017.68","27540.72426035",29632],[1788652800,"1026.09","1257.19","1023.31","1227.11","1172.23","88560.83925953",74257],[1788739200,"1227.62","1230.58","1103.75","1139.14","1182.34","45170.19376550",44297],[1788825600,"1140.41","1214.84","1115.13","1177.73","1159.06","41022.28273699",45684],[1788912000,"1177.84","1258.99","1173.09","1240.52","1226.47","21405.01874022",20654]],"last":1788825600}}