{"error":[],"result":{"SOLUSD":[[1789812000,"111.80","111.90","111.69","111.86","111.79","1713.50253786",298],[1789812900,"111.86","112.05","111.75","112.01","111.92","2818.41222228",373],[1789813800,"112.02","112.12","111.86","111.95","112.03","10099.07799597",566],[1789814700,"111.95","111.95","111.56","111.59","111.77","5645.87723472",375],[1789815600,"111.59","111.95","111.56","111.72","111.77","9843.28671197",483],[1789816500,"111.71","112.04","111.65","111.87","111.86","8168.18094882",435],[1789817400,"111.88","111.91","111.72","111.85","111.83","4579.45735621",365],[1789818300,"111.85","112.00","111.80","111.85","111.92","1030.74333193",256],[1789819200,"111.85","112.02","111.73","111.79","111.88","4383.73696399",426],[1789820100,"111.76","111.87","111.60","111.71","111.75","2594.83643591",313],[1789821000,"111.74","111.83","111.66","111.71","111.74","4280.31498747",422],[1789821900,"111.72","111.89","111.62","111.75","111.73","1528.17537676",349],[1789822800,"111.75","111.81","111.31","111.50","111.60","3881.60243856",500],[1789823700,"111.51","111.81","111.34","111.35","111.54","4928.93119876",413],[1789824600,"111.35","111.63","111.25","111.46","111.46","1966.67562552",328],[1789825500,"111.45","111.64","111.37","111.62","111.45","1388.33871170",285],[1789826400,"111.59","111.74","111.45","111.56","111.64","3881.19693674",419],[1789827300,"111.56","112.09","111.56","112.08","111.86","2336.76907916",452],[1789828200,"112.05","112.15","111.63","111.82","111.93","3568.42928381",451],[1789829100,"111.82","111.95","111.66","111.77","111.73","6604.37211121",454],[1789830000,"111.77","112.09","111.75","111.90","111.97","5214.34612109",421],[1789830900,"111.91","111.96","111.50","111.51","111.78","3700.37952998",380],[1789831800,"111.50","112.00","111.46","111.88","111.65","3615.24642672",431],[1789832700,"111.88","111.88","111.50","111.58","111.63","5316.38932858",452],[1789833600,"111.61","111.75","111.20","111.58","111.53","8674.53454248",613],[1789834500,"111.62","111.74","111.54","111.64","111.67","8951.32386547",478],[1789835400,"111.65","111.84","111.58","111.75","111.72","2890.82930469",445],[1789836300,"111.74","111.99","111.70","111.97","111.81","2178.45973634",399],[1789837200,"111.96","112.39","111.89","112.18","112.23","8449.45441847",499],[1789838100,"112.19","112.41","111.38","111.52","112.04","33854.71731722",1101],[1789839000,"111.57","111.79","111.32","111.54","111.56","1969.62330578",384],[1789839900,"111.58","111.65","111.37","111.38","111.45","2572.68335795",370],[1789840800,"111.39","111.63","110.81","110.83","111.16","13499.42444287",885],[1789841700,"110.84","111.12","110.69","110.93","110.91","3440.84236720",480],[1789842600,"110.95","111.27","110.67","110.98","110.94","4009.71654784",500],[1789843500,"110.98","111.14","110.79","111.12","110.95","12158.92295944",632],[1789844400,"111.13","111.27","110.91","110.91","111.05","1686.24139093",396],[1789845300,"110.93","111.56","110.72","111.38","111.24","6817.40457945",610],[1789846200,"111.40","111.42","111.19","111.19","111.32","868.88213911",316],[1789847100,"111.20","111.38","111.00","111.15","111.13","4249.11315300",397],[1789848000,"111.15","111.22","111.03","111.17","111.09","1237.26764315",295],[1789848900,"111.17","111.33","110.95","110.98","111.18","5942.92536355",434],[1789849800,"110.98","111.27","110.95","111.26","111.07","859.48725091",290],[1789850700,"111.25","111.27","110.93","111.08","111.07","6563.39587617",551],[1789851600,"111.09","111.25","110.58","110.63","110.96","3361.02124799",474],[1789852500,"110.63","110.85","110.30","110.76","110.62","21867.94398929",825],[1789853400,"110.79","110.79","110.13","110.28","110.46","10779.58002172",562],[1789854300,"110.29","110.85","110.29","110.51","110.69","14117.27296997",463],[1789855200,"110.51","110.51","110.03","110.14","110.16","2097.50717669",398],[1789856100,"110.15","110.32","110.05","110.17","110.15","7063.57491544",379],[1789857000,"110.17","110.62","110.14","110.60","110.35","1248.99761079",291],[1789857900,"110.60","110.73","110.56","110.61","110.64","1263.35563753",287],[1789858800,"110.62","110.87","110.58","110.83","110.65","1898.15935670",342],[1789859700,"110.84","110.99","110.65","110.89","110.83","1860.67722437",304],[1789860600,"110.88","111.16","110.85","111.06","111.01","1554.24135696",312],[1789861500,"111.05","111.12","110.98","111.02","111.03","1584.31601167",267],[1789862400,"111.04","111.06","110.82","110.87","110.90","1542.14300227",265],[1789863300,"110.87","110.95","110.54","110.85","110.71","2637.48980034",332],[1789864200,"110.85","111.11","110.79","111.06","110.94","2846.72606806",283],[1789865100,"111.03","111.07","110.80","110.93","110.99","3519.23012428",221],[1789866000,"110.93","110.94","110.35","110.35","110.61","998.53044537",223],[1789866900,"110.34","110.58","110.23","110.24","110.40","1858.44548749",233],[1789867800,"110.23","110.28","110.01","110.13","110.16","6063.81514329",305],[1789868700,"110.19","110.20","109.65","110.13","110.00","69260.38267621",772],[1789869600,"110.13","110.44","110.06","110.41","110.33","1576.98887748",274],[1789870500,"110.43","110.47","109.70","109.70","110.13","1864.79571369",299],[1789871400,"109.70","109.74","108.00","108.18","108.98","34106.87426546",1094],[1789872300,"108.23","108.70","107.39","107.66","107.82","21548.04927273",1120],[1789873200,"107.64","108.49","107.38","107.86","107.87","22365.07261444",664],[1789874100,"107.84","108.80","107.57","108.40","108.45","1444.37281441",323],[1789875000,"108.42","108.52","108.02","108.46","108.22","2588.30072433",190],[1789875900,"108.46","109.05","108.40","108.91","108.70","13017.21231668",362],[1789876800,"108.87","108.99","108.62","108.85","108.81","1423.56798649",214],[1789877700,"108.85","109.02","108.65","108.98","108.86","1431.38562499",196],[1789878600,"108.97","109.18","108.83","108.85","109.00","545.53715165",166],[1789879500,"108.85","109.14","108.65","108.99","108.88","2463.76851806",211],[1789880400,"109.02","109.20","108.88","109.05","109.04","693.31539048",174],[1789881300,"109.04","109.04","108.67","108.89","108.81","2844.84361215",252],[1789882200,"108.89","109.10","108.58","108.59","108.86","1919.40379443",192],[1789883100,"108.59","108.82","108.58","108.71","108.67","891.20872489",160],[1789884000,"108.72","108.81","108.50","108.65","108.72","1510.35113631",205],[1789884900,"108.64","108.88","108.49","108.53","108.65","783.31496260",155],[1789885800,"108.49","108.52","108.09","108.30","108.29","1364.41803175",261],[1789886700,"108.34","108.49","108.18","108.42","108.38","834.38522590",173],[1789887600,"108.42","108.79","108.42","108.75","108.69","1119.93288112",210],[1789888500,"108.70","108.78","108.52","108.73","108.64","924.59296278",156],[1789889400,"108.73","108.77","108.46","108.61","108.58","596.04064690",138],[1789890300,"108.58","108.61","108.42","108.42","108.49","506.16572140",136],[1789891200,"108.43","108.68","108.37","108.64","108.50","3477.55495210",191],[1789892100,"108.63","108.64","108.19","108.25","108.30","1366.23054293",216],[1789893000,"108.25","108.36","107.82","107.92","107.91","6589.75871062",312],[1789893900,"107.92","108.07","107.71","108.03","107.83","2142.64802985",241],[1789894800,"108.04","108.29","107.99","108.10","108.17","1467.85727643",260],[1789895700,"108.10","108.38","108.09","108.32","108.20","1005.55124181",194],[1789896600,"108.34","108.89","108.34","108.64","108.74","2041.29725725",257],[1789897500,"108.63","108.63","108.27","108.27","108.41","393.33326140",206],[1789898400,"108.27","108.39","107.89","108.07","108.02","3508.73413847",285],[1789899300,"108.13","108.20","107.95","108.06","108.04","706.42164254",221],[1789900200,"108.10","108.26","107.92","108.04","108.00","1965.65443330",224],[1789901100,"108.03","108.21","107.98","108.01","108.10","954.39948150",243],[1789902000,"108.01","108.31","107.92","108.00","108.16","2263.18917131",270],[1789902900,"108.00","108.17","107.89","108.14","107.98","1161.24304068",299],[1789903800,"108.13","108.37","108.10","108.34","108.27","688.20739225",213],[1789904700,"108.34","108.65","108.33","108.47","108.52","1070.09385374",233],[1789905600,"108.45","108.81","108.29","108.60","108.53","3245.28025998",381],[1789906500,"108.61","108.61","108.19","108.20","108.46","677.65658171",240],[1789907400,"108.21","108.32","108.12","108.22","108.19","2484.16750122",327],[1789908300,"108.21","108.46","108.19","108.38","108.34","1138.59049503",271],[1789909200,"108.39","108.53","108.26","108.29","108.35","1166.54633640",343],[1789910100,"108.30","108.33","108.09","108.18","108.27","3383.68102620",366],[1789911000,"108.18","108.21","107.93","108.16","108.06","1496.04233606",364],[1789911900,"108.19","108.77","108.00","108.25","108.40","38210.45072856",943],[1789912800,"108.25","108.62","108.17","108.17","108.40","17922.59718637",772],[1789913700,"108.18","108.27","107.96","108.14","108.13","1410.95578130",357],[1789914600,"108.14","108.40","108.10","108.24","108.29","1712.16636438",322],[1789915500,"108.24","108.38","108.08","108.11","108.20","1376.18118928",313],[1789916400,"108.11","108.55","108.06","108.10","108.25","6491.81691816",555],[1789917300,"108.11","108.47","108.03","108.03","108.28","4473.95994313",398],[1789918200,"108.05","108.53","108.05","108.37","108.37","6307.37149568",392],[1789919100,"108.37","108.80","108.33","108.78","108.55","1543.97183189",316],[1789920000,"108.77","109.00","108.47","108.85","108.74","3270.33631467",479],[1789920900,"108.88","109.47","108.85","109.35","108.98","13091.76787139",865],[1789921800,"109.34","110.66","109.26","110.39","110.11","18460.92904197",1189],[1789922700,"110.39","110.47","109.91","110.31","110.12","5285.78328412",716],[1789923600,"110.31","110.43","109.54","109.75","110.00","6915.06600568",672],[1789924500,"109.76","110.03","109.50","109.60","109.78","1292.31761191",451],[1789925400,"109.62","110.50","109.58","110.40","110.21","2616.77257159",509],[1789926300,"110.44","110.47","109.67","109.91","110.11","6026.64163374",479],[1789927200,"109.89","109.96","109.59","109.77","109.85","1306.79250709",324],[1789928100,"109.77","110.37","109.73","110.26","110.25","3307.25236346",445],[1789929000,"110.26","110.34","109.72","109.90","109.88","4098.06026535",440],[1789929900,"109.91","109.94","109.12","109.38","109.43","5892.56676447",590],[1789930800,"109.39","109.96","109.32","109.87","109.74","1442.01064471",411],[1789931700,"109.88","110.00","109.76","109.99","109.87","634.12790115",346],[1789932600,"109.98","110.53","109.95","110.29","110.37","3710.83209166",477],[1789933500,"110.30","110.83","110.30","110.43","110.55","1852.93637057",496],[1789934400,"110.43","110.57","110.24","110.31","110.44","4380.04146366",596],[1789935300,"110.31","110.51","110.16","110.42","110.31","1600.07671033",336],[1789936200,"110.40","110.44","110.15","110.44","110.30","1841.72609145",304],[1789937100,"110.43","110.61","110.06","110.11","110.27","1227.38970669",336],[1789938000,"110.11","110.11","109.00","109.64","109.43","21361.24459328",1033],[1789938900,"109.65","110.05","109.55","109.90","109.88","8896.11500249",654],[1789939800,"109.89","110.03","109.50","109.56","109.91","3398.27992812",390],[1789940700,"109.54","109.97","109.54","109.85","109.81","917.67920873",256],[1789941600,"109.88","110.56","109.58","110.56","110.14","3802.97691651",521],[1789942500,"110.56","110.56","110.16","110.50","110.32","2114.18306300",347],[1789943400,"110.50","110.69","110.26","110.26","110.47","3834.56096986",356],[1789944300,"110.28","111.02","110.25","111.00","110.72","8518.61000102",527],[1789945200,"111.01","111.01","110.58","110.66","110.74","1467.33879922",332],[1789946100,"110.64","111.06","110.60","110.70","110.90","1846.44395512",311],[1789947000,"110.71","111.08","110.64","111.08","110.89","2352.28869533",320],[1789947900,"111.09","111.43","110.88","111.14","111.16","2333.25237225",448],[1789948800,"111.15","112.35","111.14","112.28","111.81","7196.60572712",988],[1789949700,"112.32","112.93","111.95","112.36","112.70","53505.45054670",1336],[1789950600,"112.36","112.78","112.00","112.36","112.50","10831.69855696",707],[1789951500,"112.38","112.86","112.23","112.35","112.36","8796.32356327",464],[1789952400,"112.29","112.84","112.01","112.69","112.41","14459.74339377",739],[1789953300,"112.72","113.38","112.13","112.32","112.80","10135.55222043",856],[1789954200,"112.31","112.70","111.92","112.31","112.04","13197.90714287",487],[1789955100,"112.27","112.40","110.73","110.94","111.38","11011.22694592",822],[1789956000,"110.95","111.57","110.69","111.56","111.28","2901.49087494",346],[1789956900,"111.56","111.97","111.46","111.68","111.76","2634.20676936",363],[1789957800,"111.68","111.70","110.94","111.29","111.28","2886.24631901",352],[1789958700,"111.28","111.48","111.06","111.21","111.21","14072.20534105",649],[1789959600,"111.21","111.68","111.15","111.27","111.38","5983.75022101",455],[1789960500,"111.33","111.82","111.33","111.68","111.57","1630.37247899",331],[1789961400,"111.69","111.89","111.50","111.57","111.70","1176.02420615",242],[1789962300,"111.62","111.78","111.46","111.54","111.61","1812.08220575",254],[1789963200,"111.54","111.60","111.11","111.20","111.27","1306.29959233",286],[1789964100,"111.21","111.38","111.05","111.19","111.17","3763.72565836",265],[1789965000,"111.15","111.50","111.02","111.48","111.25","501.39061561",177],[1789965900,"111.46","111.78","111.40","111.45","111.60","1252.31494227",226],[1789966800,"111.44","111.52","111.25","111.32","111.35","2006.98063189",308],[1789967700,"111.33","111.99","111.32","111.87","111.63","14373.10617129",646],[1789968600,"111.86","112.20","111.82","111.89","111.97","5186.47132261",403],[1789969500,"111.90","112.06","111.64","111.74","111.87","3261.03201479",290],[1789970400,"111.74","111.97","111.64","111.76","111.76","5083.87372133",400],[1789971300,"111.78","112.53","111.78","112.38","112.39","15327.01272601",716],[1789972200,"112.38","112.46","111.52","111.52","112.10","2917.41196454",367],[1789973100,"111.52","112.20","111.52","112.15","111.88","6076.82188946",428],[1789974000,"112.17","112.38","111.77","111.97","112.17","1738.96687609",307],[1789974900,"111.98","112.01","111.68","111.75","111.73","1498.22222556",264],[1789975800,"111.74","111.74","111.38","111.51","111.50","3203.71948101",320],[1789976700,"111.51","112.10","111.44","112.10","111.74","2217.43734339",314],[1789977600,"112.06","112.89","112.05","112.86","112.60","2995.69223335",448],[1789978500,"112.85","113.57","112.66","113.50","113.16","5801.79277437",533],[1789979400,"113.49","116.33","113.41","115.66","114.84","28543.44314229",2775],[1789980300,"115.66","115.97","115.13","115.28","115.63","16057.25888336",1159],[1789981200,"115.27","115.56","115.00","115.13","115.31","7763.05893264",764],[1789982100,"115.09","116.09","114.86","115.91","115.30","15278.57354297",1086],[1789983000,"115.89","116.83","115.82","116.29","116.23","19956.00870487",1389],[1789983900,"116.30","116.48","115.37","115.91","115.77","7470.02340182",796],[1789984800,"115.90","116.11","115.46","115.60","115.78","18496.83659137",850],[1789985700,"115.61","115.96","115.55","115.74","115.70","5818.96853705",496],[1789986600,"115.74","115.90","115.35","115.89","115.53","14029.19576451",673],[1789987500,"115.90","116.02","115.64","115.99","115.77","6571.77658955",432],[1789988400,"115.99","116.46","115.85","116.35","116.18","11601.31109753",716],[1789989300,"116.35","116.49","116.16","116.31","116.38","5918.11896004",539],[1789990200,"116.31","117.11","116.18","117.06","116.58","8383.61573136",803],[1789991100,"117.04","117.06","116.51","116.76","116.79","2694.20055026",539],[1789992000,"116.79","116.99","116.39","116.73","116.71","4893.32921542",668],[1789992900,"116.74","117.07","116.16","116.31","116.47","8022.07162494",785],[1789993800,"116.32","116.88","116.29","116.67","116.66","4020.69294459",497],[1789994700,"116.66","116.93","116.48","116.80","116.65","3210.65831063",471],[1789995600,"116.79","117.41","116.71","117.26","117.03","14008.31851240",1092],[1789996500,"117.16","118.17","117.00","117.35","117.60","20184.39749706",1538],[1789997400,"117.37","117.76","116.68","117.02","117.09","8828.98853186",1065],[1789998300,"117.00","118.38","116.97","118.01","117.94","10197.21567955",1170],[1789999200,"118.04","118.79","117.36","118.07","118.09","19740.19976050",1722],[1790000100,"118.03","118.97","117.88","118.48","118.63","20394.71781586",1101],[1790001000,"118.46","118.80","117.77","117.83","118.26","12667.44002406",1000],[1790001900,"117.88","118.77","117.72","118.01","118.35","10234.42800873",788],[1790002800,"118.01","119.08","117.93","118.58","118.57","9406.23945140",1073],[1790003700,"118.57","118.57","117.36","117.45","117.78","9852.19062763",935],[1790004600,"117.46","117.91","117.42","117.84","117.66","11527.80491712",886],[1790005500,"117.90","118.50","117.86","117.93","118.21","6902.27888077",1060],[1790006400,"117.94","118.05","117.47","117.75","117.72","8915.04812873",737],[1790007300,"117.76","118.32","117.53","117.65","117.92","4739.86260402",596],[1790008200,"117.65","117.82","116.77","117.50","117.19","6445.87630319",857],[1790009100,"117.51","117.87","117.48","117.53","117.58","7914.72977795",669],[1790010000,"117.53","117.92","117.31","117.57","117.53","4719.52552125",578],[1790010900,"117.54","117.66","117.20","117.56","117.48","4132.74374118",608],[1790011800,"117.51","117.83","117.41","117.56","117.64","2034.46880318",564],[1790012700,"117.51","117.52","116.71","117.16","117.17","6442.21909964",737],[1790013600,"117.17","117.53","116.85","117.49","117.29","3998.73773155",757],[1790014500,"117.52","117.65","117.29","117.43","117.45","5217.49960996",575],[1790015400,"117.43","117.46","117.06","117.25","117.20","14192.89484214",696],[1790016300,"117.29","117.85","117.25","117.72","117.60","1630.30177831",545],[1790017200,"117.74","117.74","117.25","117.65","117.52","4402.86550184",528],[1790018100,"117.63","118.09","117.58","117.93","117.94","5698.32157660",673],[1790019000,"117.86","118.44","117.81","118.18","118.15","6950.46217288",739],[1790019900,"118.16","118.41","117.88","118.33","118.01","3871.20904901",508],[1790020800,"118.36","118.59","118.20","118.48","118.40","18754.98605548",739],[1790021700,"118.46","119.50","118.44","119.08","119.00","17276.64160330",1389],[1790022600,"119.08","119.08","118.48","118.56","118.74","6659.36540005",752],[1790023500,"118.56","119.33","118.41","119.20","118.90","6063.31507296",717],[1790024400,"119.18","119.21","118.66","118.66","118.98","5792.06325908",670],[1790025300,"118.67","119.23","118.66","119.05","118.99","3713.46654821",514],[1790026200,"119.06","119.97","119.06","119.50","119.55","7802.70555757",900],[1790027100,"119.50","119.58","119.07","119.10","119.25","2258.75176567",477],[1790028000,"119.11","119.55","119.09","119.43","119.34","7138.83751558",523],[1790028900,"119.44","119.80","119.06","119.29","119.45","5709.24030749",534],[1790029800,"119.29","119.47","119.10","119.19","119.25","1534.59013291",332],[1790030700,"119.18","119.46","118.81","119.40","119.01","6135.46071048",474],[1790031600,"119.45","119.88","119.38","119.51","119.62","7006.93187799",447],[1790032500,"119.50","119.61","118.88","118.89","119.18","4205.91826159",336],[1790033400,"118.88","118.91","118.35","118.56","118.61","7640.81517907",582],[1790034300,"118.59","118.96","118.49","118.87","118.67","2965.36530473",357],[1790035200,"118.90","118.92","118.47","118.70","118.62","6437.98403153",502],[1790036100,"118.70","119.11","118.62","119.00","118.90","5168.21785170",451],[1790037000,"118.96","119.31","118.70","119.31","119.05","4924.54528767",405],[1790037900,"119.31","119.46","118.04","118.31","118.99","11031.32364918",592],[1790038800,"118.31","118.44","117.44","117.89","117.93","15087.39765700",806],[1790039700,"117.87","118.07","117.03","117.90","117.47","4872.38412717",509],[1790040600,"117.90","118.15","117.42","117.63","117.66","4819.05323682",339],[1790041500,"117.64","117.71","117.33","117.58","117.51","1052.04585118",234],[1790042400,"117.56","117.69","117.18","117.44","117.36","1945.85123670",246],[1790043300,"117.40","117.78","117.11","117.61","117.39","1289.54354168",273],[1790044200,"117.63","118.06","117.36","117.88","117.84","1516.19523988",300],[1790045100,"117.87","117.98","116.49","116.88","116.84","15174.42011158",695],[1790046000,"116.87","116.87","116.29","116.65","116.57","3308.35504599",411],[1790046900,"116.68","117.00","116.31","116.95","116.58","1932.35300090",310],[1790047800,"116.95","117.00","116.52","116.65","116.67","1366.51698903",269],[1790048700,"116.65","117.00","116.62","116.77","116.79","3228.66948411",240],[1790049600,"116.81","117.08","116.53","116.97","116.85","3636.59854906",425],[1790050500,"116.95","117.07","116.68","116.78","116.85","2863.75641741",371],[1790051400,"116.76","116.78","116.33","116.50","116.53","3510.00696785",337],[1790052300,"116.46","116.54","116.24","116.37","116.34","2820.93223027",242],[1790053200,"116.38","116.60","116.12","116.32","116.39","2817.53646021",294],[1790054100,"116.34","116.34","115.65","115.83","115.99","11217.39370191",568],[1790055000,"115.79","116.67","115.53","116.67","116.03","3604.39930537",519],[1790055900,"116.68","117.15","116.68","116.82","117.00","3049.34229245",370],[1790056800,"116.82","117.01","116.41","116.67","116.79","15975.74799830",434],[1790057700,"116.72","116.72","116.37","116.59","116.48","3583.93341841",321],[1790058600,"116.56","116.89","116.47","116.63","116.62","2509.61991889",267],[1790059500,"116.63","116.82","116.50","116.51","116.62","2441.32101637",267],[1790060400,"116.51","116.80","116.44","116.72","116.57","2210.55917658",289],[1790061300,"116.73","116.75","116.17","116.35","116.46","3292.94223649",412],[1790062200,"116.36","116.37","116.00","116.17","116.13","1069.58875304",320],[1790063100,"116.21","116.36","116.16","116.31","116.22","1434.39391350",330],[1790064000,"116.30","116.57","116.06","116.50","116.36","1980.18891570",359],[1790064900,"116.49","116.50","115.85","115.93","115.97","3833.72816889",318],[1790065800,"115.95","117.22","115.78","117.22","116.53","2445.86860125",542],[1790066700,"117.23","118.02","117.14","117.48","117.67","4827.25304658",638],[1790067600,"117.48","117.52","116.66","116.91","117.05","3054.64184031",499],[1790068500,"116.91","117.18","116.86","117.10","116.97","2898.22583169",359],[1790069400,"117.07","117.35","116.98","117.24","117.17","1743.63819974",379],[1790070300,"117.21","117.49","117.19","117.45","117.31","3733.78152814",463],[1790071200,"117.45","117.46","116.94","117.03","117.15","1038.37518282",340],[1790072100,"117.04","117.21","116.40","116.64","116.82","1953.49366952",420],[1790073000,"116.65","116.86","116.35","116.73","116.62","3156.76958220",445],[1790073900,"116.72","116.94","116.58","116.83","116.75","2031.16120510",353],[1790074800,"116.81","116.89","116.39","116.86","116.67","2355.17619870",405],[1790075700,"116.84","117.28","116.72","116.82","117.05","3062.12886709",334],[1790076600,"116.83","117.45","116.79","117.40","117.21","1106.92064846",267],[1790077500,"117.41","117.45","117.17","117.30","117.25","4943.11578672",403],[1790078400,"117.30","117.40","117.10","117.10","117.29","2084.41827118",392],[1790079300,"117.08","117.42","116.83","117.41","117.12","3246.99397949",451],[1790080200,"117.43","117.72","117.19","117.21","117.39","1667.71906780",366],[1790081100,"117.22","117.54","117.21","117.44","117.33","3103.64432198",442],[1790082000,"117.44","117.80","117.38","117.59","117.62","3376.09931347",493],[1790082900,"117.58","117.60","116.90","117.00","117.22","4167.96573477",467],[1790083800,"117.04","117.82","116.86","117.33","117.28","12460.13344835",792],[1790084700,"117.33","117.97","117.13","117.97","117.62","8292.92807860",632],[1790085600,"117.96","117.98","117.31","117.77","117.71","6331.23345913",596],[1790086500,"117.80","117.80","117.11","117.11","117.39","4852.59038835",490],[1790087400,"117.10","117.10","115.87","116.40","116.25","18238.26323264",1283],[1790088300,"116.36","116.89","116.36","116.89","116.52","3181.55983487",523],[1790089200,"116.90","117.23","116.80","117.20","117.05","9458.35295908",582],[1790090100,"117.23","117.58","116.95","117.36","117.20","10543.03412165",665],[1790091000,"117.36","117.62","117.11","117.57","117.38","12222.93684099",659],[1790091900,"117.62","117.93","117.34","117.36","117.53","13884.31042829",1082],[1790092800,"117.37","117.54","116.73","116.84","117.13","7729.44893807",654],[1790093700,"116.84","117.14","116.72","116.86","116.90","4733.06532950",481],[1790094600,"116.87","117.26","116.80","117.17","117.04","1708.36217874",431],[1790095500,"117.15","117.82","117.04","117.47","117.59","4710.18517162",480],[1790096400,"117.48","117.83","117.34","117.77","117.66","2883.19107035",449],[1790097300,"117.77","117.99","117.49","117.99","117.82","3709.01582867",404],[1790098200,"118.00","118.20","117.68","117.74","117.92","9445.74521328",731],[1790099100,"117.73","118.08","117.65","117.98","117.81","4302.47266396",447],[1790100000,"117.99","118.10","117.80","117.98","117.97","5647.87516390",447],[1790100900,"118.01","118.51","117.62","117.72","118.10","16918.05026998",805],[1790101800,"117.77","118.12","117.68","118.12","117.82","19521.28250831",617],[1790102700,"118.12","118.29","118.01","118.12","118.10","5439.45603444",458],[1790103600,"118.14","118.46","118.08","118.17","118.27","2929.76204846",452],[1790104500,"118.18","118.68","118.18","118.68","118.43","3881.63549640",473],[1790105400,"118.69","118.70","118.09","118.28","118.29","9504.71941696",619],[1790106300,"118.28","118.37","117.83","118.25","118.12","7119.23076216",602],[1790107200,"118.25","118.31","117.89","117.89","118.10","2360.76232525",361],[1790108100,"117.93","118.37","117.87","118.29","118.20","3171.99642343",376],[1790109000,"118.27","118.38","118.14","118.16","118.28","10684.15879564",429],[1790109900,"118.16","118.18","117.83","117.96","118.01","1913.77039646",394],[1790110800,"117.99","118.17","117.82","117.85","118.01","2767.79397127",356],[1790111700,"117.84","118.04","117.72","117.94","117.90","3455.02334745",362],[1790112600,"117.94","118.22","117.94","118.08","118.08","4120.43167504",357],[1790113500,"118.07","118.28","118.06","118.07","118.15","4475.36807899",334],[1790114400,"118.09","118.22","117.63","117.76","117.79","7960.24809012",481],[1790115300,"117.76","118.17","117.70","118.15","118.02","2937.07383742",387],[1790116200,"118.13","118.78","118.10","118.67","118.55","6571.75603132",457],[1790117100,"118.73","118.78","118.45","118.46","118.64","2863.45036773",319],[1790118000,"118.48","119.35","118.41","119.04","119.03","9598.61542146",659],[1790118900,"119.04","119.18","118.46","118.62","118.79","7697.21691541",682],[1790119800,"118.60","118.74","118.19","118.40","118.33","14819.03673486",580],[1790120700,"118.43","118.58","118.29","118.53","118.48","2430.55134545",360],[1790121600,"118.58","118.81","118.29","118.75","118.41","5187.75005770",387],[1790122500,"118.73","119.12","118.69","118.96","118.93","1418.47747719",345],[1790123400,"118.96","119.19","118.80","118.85","118.99","2347.29159500",277],[1790124300,"118.81","118.98","118.76","118.81","118.86","882.19732691",275],[1790125200,"118.83","119.34","118.72","119.07","119.06","5906.28574965",484],[1790126100,"119.04","119.14","118.86","118.90","119.02","2105.57686133",325],[1790127000,"118.86","118.96","118.19","118.26","118.50","1553.52877602",346],[1790127900,"118.26","118.31","117.84","118.31","118.01","2381.76147857",393],[1790128800,"118.33","118.34","117.89","118.07","118.01","5125.73828285",319],[1790129700,"118.10","118.56","118.04","118.41","118.46","3156.63177165",278],[1790130600,"118.35","118.52","118.27","118.33","118.35","870.89074148",211],[1790131500,"118.32","118.49","118.18","118.49","118.31","782.15801242",225],[1790132400,"118.47","118.61","118.27","118.61","118.48","1485.64181360",263],[1790133300,"118.60","119.30","118.58","119.01","119.11","3734.36838077",373],[1790134200,"119.02","119.69","118.89","119.61","119.41","12198.85588155",587],[1790135100,"119.61","119.63","119.07","119.14","119.32","2909.33182090",327],[1790136000,"119.12","119.39","118.76","119.12","119.09","3384.64643890",367],[1790136900,"119.09","119.78","118.95","119.50","119.67","5077.23784456",329],[1790137800,"119.48","119.67","119.38","119.53","119.53","4230.49080410",372],[1790138700,"119.51","119.69","119.44","119.51","119.58","2827.43114215",273],[1790139600,"119.51","119.51","119.03","119.13","119.16","1959.88027454",301],[1790140500,"119.13","119.25","118.95","119.00","119.06","3314.72815228",310],[1790141400,"118.99","119.10","118.84","118.95","118.94","1230.68999825",266],[1790142300,"118.92","119.07","118.25","118.40","118.68","7179.21964219",411],[1790143200,"118.40","118.71","118.36","118.71","118.57","1721.20286932",215],[1790144100,"118.70","118.91","118.69","118.71","118.77","2061.99715353",243],[1790145000,"118.70","119.16","118.59","119.16","118.82","2513.33743690",278],[1790145900,"119.16","119.27","118.83","118.93","119.00","1292.04394850",284],[1790146800,"118.94","118.94","118.57","118.71","118.73","1943.57511701",300],[1790147700,"118.71","119.07","118.67","118.80","118.89","1734.41240710",346],[1790148600,"118.81","118.86","117.57","117.77","117.90","8354.37781560",653],[1790149500,"117.76","118.16","117.58","117.89","117.93","2702.63547664",376],[1790150400,"117.92","118.09","117.39","117.84","117.67","3516.40530076",447],[1790151300,"117.84","118.32","117.84","117.93","118.11","2349.74719083",290],[1790152200,"117.93","118.10","117.90","117.95","117.98","1089.35944259",203],[1790153100,"117.94","117.94","117.01","117.39","117.37","5239.77644044",559],[1790154000,"117.39","117.55","117.23","117.43","117.39","855.14642891",229],[1790154900,"117.40","117.70","117.40","117.48","117.51","8016.59509192",385],[1790155800,"117.52","117.57","117.23","117.32","117.45","1090.70982650",255],[1790156700,"117.29","117.51","117.09","117.37","117.31","5699.13369932",402],[1790157600,"117.38","117.59","117.31","117.44","117.45","3927.58779353",329],[1790158500,"117.43","117.45","116.85","117.24","117.02","9179.77826909",481],[1790159400,"117.25","117.53","117.01","117.51","117.28","2889.02568954",313],[1790160300,"117.49","117.63","117.33","117.63","117.46","1718.77987951",259],[1790161200,"117.63","117.78","117.19","117.24","117.57","7156.96403462",539],[1790162100,"117.24","117.30","116.56","116.70","116.79","9628.84484268",725],[1790163000,"116.70","116.84","116.42","116.63","116.57","2738.85723070",401],[1790163900,"116.67","117.20","116.62","117.08","117.10","4487.61157398",441],[1790164800,"117.08","117.16","116.58","116.83","116.90","4963.67456353",555],[1790165700,"116.83","117.13","116.58","116.92","116.84","1411.03685087",321],[1790166600,"116.94","117.24","116.85","116.88","117.02","3829.46014946",408],[1790167500,"116.87","117.00","116.66","116.89","116.84","1926.09082647",361],[1790168400,"116.88","116.93","115.94","116.15","116.32","8811.49643213",791],[1790169300,"116.14","116.82","116.13","116.65","116.52","1720.71134203",358],[1790170200,"116.67","117.19","116.50","117.06","116.90","6564.58716720",572],[1790171100,"117.01","117.01","116.41","116.77","116.65","1786.15279278",349],[1790172000,"116.79","117.06","112.99","114.66","114.83","57830.04110460",2747],[1790172900,"114.64","114.72","113.23","113.44","113.78","36909.58953151",1681],[1790173800,"113.43","114.76","113.00","114.50","114.14","19025.20112466",1141],[1790174700,"114.57","115.25","114.15","115.13","114.81","9871.68954387",877],[1790175600,"115.15","115.85","115.00","115.64","115.38","12381.92557426",868],[1790176500,"115.65","115.90","115.05","115.06","115.62","12313.01343516",724],[1790177400,"115.08","115.12","114.36","114.49","114.71","6323.87693978",723],[1790178300,"114.47","114.58","113.71","113.88","113.92","12104.51435776",883],[1790179200,"113.85","115.27","113.16","115.08","114.30","19145.86140273",1310],[1790180100,"115.08","115.08","114.59","114.72","114.78","7105.11724678",572],[1790181000,"114.77","114.94","114.21","114.54","114.53","2092.15482556",471],[1790181900,"114.55","114.75","113.86","114.39","114.25","6265.42993625",652],[1790182800,"114.39","114.62","113.58","113.72","113.89","4665.64464385",639],[1790183700,"113.73","114.51","113.73","114.18","114.16","3047.83594638",443],[1790184600,"114.19","114.63","114.10","114.53","114.28","2080.10979904",489],[1790185500,"114.52","114.80","114.44","114.55","114.66","2115.29950033",502],[1790186400,"114.53","114.54","114.00","114.11","114.10","7134.06524677",618],[1790187300,"114.12","114.30","114.00","114.12","114.05","7934.06802752",679],[1790188200,"114.09","114.22","114.00","114.20","114.08","6312.10004145",492],[1790189100,"114.21","114.59","114.12","114.27","114.41","1074.00329487",403],[1790190000,"114.27","114.46","114.00","114.24","114.16","1504.62574197",394],[1790190900,"114.25","114.58","114.16","114.47","114.35","4462.37817533",544],[1790191800,"114.48","114.67","114.38","114.38","114.55","4724.86288200",470],[1790192700,"114.40","114.89","114.38","114.51","114.62","2199.65298705",406],[1790193600,"114.53","114.66","114.18","114.25","114.32","2436.25694051",368],[1790194500,"114.25","114.50","114.02","114.09","114.13","3483.01934817",498],[1790195400,"114.13","114.46","114.06","114.33","114.24","1955.46451706",358],[1790196300,"114.35","114.39","114.00","114.01","114.09","5204.06800511",412],[1790197200,"114.03","114.36","113.89","114.32","114.03","12098.49158636",631],[1790198100,"114.33","114.40","114.06","114.31","114.11","42430.80666797",511],[1790199000,"114.35","114.63","114.29","114.57","114.50","1748.54422319",349],[1790199900,"114.57","114.73","114.47","114.71","114.57","1361.92733820",280],[1790200800,"114.73","115.63","114.62","115.31","115.18","1895.44056813",506],[1790201700,"115.30","115.38","114.85","114.85","115.21","2166.21099953",384],[1790202600,"114.84","114.90","114.62","114.84","114.77","735.91220843",303],[1790203500,"114.84","115.25","114.84","115.13","115.10","4427.74795864",342],[1790204400,"115.12","115.18","114.86","114.98","115.07","1313.27659776",268],[1790205300,"114.99","115.05","114.86","114.92","114.96","1120.07972633",263],[1790206200,"114.92","115.00","114.71","114.79","114.80","873.45581358",240],[1790207100,"114.83","115.02","114.79","115.01","114.99","5971.26582176",270],[1790208000,"115.01","115.38","114.91","115.07","115.13","7689.92971730",345],[1790208900,"115.09","115.48","115.09","115.33","115.28","1393.17386719",287],[1790209800,"115.32","115.65","114.99","115.05","115.23","1475.91595403",427],[1790210700,"115.02","115.23","114.83","115.12","114.89","2918.84418683",284],[1790211600,"115.12","115.37","115.11","115.34","115.26","961.98110806",248],[1790212500,"115.35","115.38","114.88","115.04","115.08","1165.16783740",252],[1790213400,"114.98","115.48","114.61","114.81","114.97","3892.11741227",391],[1790214300,"114.79","114.95","114.55","114.69","114.71","958.93428850",221],[1790215200,"114.69","114.74","114.06","114.39","114.38","5408.08196449",413],[1790216100,"114.43","115.09","114.40","114.91","114.71","1659.68140032",350],[1790217000,"114.91","115.24","114.73","115.22","114.96","1638.99089798",268],[1790217900,"115.22","115.43","115.14","115.29","115.26","1076.90729176",279],[1790218800,"115.30","115.66","115.06","115.26","115.33","901.69525247",312],[1790219700,"115.39","115.41","114.70","114.78","114.93","766.36473708",243],[1790220600,"114.79","114.80","114.55","114.77","114.68","903.52773472",197],[1790221500,"114.75","114.85","114.52","114.69","114.66","1078.39355130",221],[1790222400,"114.70","114.77","114.38","114.52","114.56","5078.33265558",306],[1790223300,"114.54","114.88","114.46","114.87","114.55","1775.12199946",202],[1790224200,"114.88","114.95","114.79","114.90","114.88","227.78679408",164],[1790225100,"114.93","115.46","114.78","115.39","115.30","5614.60706494",318],[1790226000,"115.38","116.10","115.37","115.61","115.71","6044.43206967",413],[1790226900,"115.61","115.70","115.42","115.44","115.50","3034.85436124",223],[1790227800,"115.47","115.50","115.18","115.31","115.33","1141.81781913",343],[1790228700,"115.33","115.43","114.83","114.83","115.20","1642.88824944",354],[1790229600,"114.83","115.24","114.74","115.08","114.98","558.52359779",382],[1790230500,"115.05","115.18","114.91","115.11","115.09","1736.17937719",217],[1790231400,"115.09","115.15","114.82","114.95","114.93","662.47555385",201],[1790232300,"114.94","114.97","114.72","114.81","114.86","2627.21614164",264],[1790233200,"114.82","114.85","114.47","114.80","114.55","1731.77855276",242],[1790234100,"114.81","115.20","114.67","115.20","114.89","520.18465203",218],[1790235000,"115.20","115.57","115.14","115.51","115.45","3656.92402583",314],[1790235900,"115.49","115.64","115.38","115.50","115.49","1836.29731845",300],[1790236800,"115.50","115.60","115.19","115.25","115.44","636.93774765",185],[1790237700,"115.23","115.28","114.28","114.32","114.66","2400.09704983",338],[1790238600,"114.31","114.58","114.02","114.14","114.27","3794.58047475",345],[1790239500,"114.09","114.15","113.34","114.08","113.73","9781.85244343",680],[1790240400,"114.09","114.28","113.52","113.52","113.78","7120.74083262",422],[1790241300,"113.52","113.62","113.22","113.39","113.37","3686.17994193",425],[1790242200,"113.34","113.38","112.48","113.15","112.87","12791.79475306",849],[1790243100,"113.10","113.44","113.05","113.11","113.24","6501.56611265",348],[1790244000,"113.11","113.16","112.79","113.05","113.03","2053.21419727",307],[1790244900,"112.99","113.25","112.88","113.03","113.08","5597.61897155",411],[1790245800,"113.03","113.40","112.72","113.33","112.94","1559.66238478",344],[1790246700,"113.28","113.53","113.19","113.35","113.41","2884.93464726",341],[1790247600,"113.34","113.54","113.29","113.38","113.41","1041.09963814",251],[1790248500,"113.36","113.51","113.31","113.33","113.39","964.90068438",260],[1790249400,"113.33","113.38","113.04","113.16","113.15","2260.62968903",277],[1790250300,"113.16","113.39","113.04","113.31","113.22","5135.98465057",331],[1790251200,"113.31","113.69","113.15","113.52","113.42","2670.33707668",291],[1790252100,"113.49","113.72","113.39","113.45","113.53","3150.67634273",291],[1790253000,"113.49","113.54","113.06","113.48","113.26","2886.56421067",262],[1790253900,"113.48","113.89","113.36","113.79","113.59","1925.65650216",281],[1790254800,"113.81","114.34","113.80","114.28","114.12","5653.60462287",427],[1790255700,"114.24","114.83","114.21","114.49","114.56","8975.54222536",522],[1790256600,"114.48","115.41","114.43","114.70","114.96","7045.53658386",628],[1790257500,"114.75","114.98","114.44","114.94","114.68","6394.95887461",554],[1790258400,"114.94","115.20","114.79","114.91","115.01","2719.92743825",467],[1790259300,"114.91","116.40","114.82","116.28","115.43","7889.04141786",704],[1790260200,"116.29","116.41","115.72","115.80","116.05","11572.02127047",596],[1790261100,"115.81","115.81","114.10","114.58","114.74","8411.23177713",853],[1790262000,"114.51","115.04","114.32","114.97","114.75","4017.44047509",507],[1790262900,"114.97","115.89","114.94","115.61","115.37","2760.51475004",479],[1790263800,"115.63","116.60","115.55","116.18","116.05","5720.90070690",586],[1790264700,"116.19","116.37","115.88","116.29","116.16","2341.57368995",498],[1790265600,"116.30","116.38","115.90","116.33","116.16","2886.08729544",515],[1790266500,"116.32","117.45","116.32","117.28","116.84","15155.16242903",1301],[1790267400,"117.28","117.76","116.82","117.14","117.26","6305.63508602",680],[1790268300,"117.13","117.76","116.82","117.07","117.41","55719.05294548",830],[1790269200,"117.04","117.31","116.86","117.14","117.07","2424.33102014",411],[1790270100,"117.14","117.31","116.75","117.10","117.13","4957.60374947",462],[1790271000,"117.12","117.30","116.56","116.70","116.92","4981.46459203",496],[1790271900,"116.68","116.83","116.44","116.70","116.66","6446.79158077",514],[1790272800,"116.73","117.10","116.25","116.96","116.65","5438.96456218",595],[1790273700,"116.94","117.41","116.84","117.25","117.21","2080.22125506",429],[1790274600,"117.23","117.45","116.84","117.14","117.22","3982.95035373",441],[1790275500,"117.13","117.52","117.08","117.36","117.25","1804.98598137",426],[1790276400,"117.36","117.51","117.05","117.44","117.29","3151.83359307",419],[1790277300,"117.45","117.66","117.38","117.64","117.52","3564.40053889",447],[1790278200,"117.64","117.68","117.25","117.34","117.46","8474.83826480",491],[1790279100,"117.33","117.51","117.09","117.28","117.31","4880.31251745",466],[1790280000,"117.26","117.42","116.89","116.89","117.14","5103.47680753",410],[1790280900,"116.88","116.98","116.64","116.85","116.82","5254.15500282",422],[1790281800,"116.85","117.04","116.64","116.90","116.78","3232.89174935",417],[1790282700,"116.87","117.02","116.68","116.79","116.87","2447.51762395",386],[1790283600,"116.80","116.92","116.62","116.71","116.76","4065.18478893",447],[1790284500,"116.71","116.96","116.67","116.86","116.85","1695.26390826",344],[1790285400,"116.87","117.20","116.82","117.08","117.06","8186.60297836",440],[1790286300,"117.09","117.12","116.79","116.82","117.05","7208.47464601",384],[1790287200,"116.82","116.93","116.49","116.54","116.62","4925.16144658",415],[1790288100,"116.53","116.57","116.10","116.33","116.29","6133.61020556",555],[1790289000,"116.34","116.54","116.21","116.37","116.29","1560.45977657",256],[1790289900,"116.36","116.60","116.34","116.58","116.52","4963.76994466",345],[1790290800,"116.59","116.81","116.55","116.61","116.68","1809.69612002",316],[1790291700,"116.61","116.98","116.52","116.95","116.78","4792.91832987",300],[1790292600,"116.95","117.20","116.94","117.02","117.02","4813.35029963",390],[1790293500,"117.01","117.13","116.96","117.02","117.02","960.47318757",248],[1790294400,"117.02","117.65","117.00","117.62","117.37","2953.54562050",384],[1790295300,"117.56","117.58","117.27","117.41","117.43","3650.86663601",453],[1790296200,"117.41","117.64","117.20","117.31","117.44","7626.39257863",505],[1790297100,"117.25","117.48","117.24","117.41","117.35","1596.78077998",295],[1790298000,"117.42","117.88","117.33","117.55","117.72","3664.76213816",428],[1790298900,"117.52","117.80","117.35","117.47","117.53","2117.46777754",295],[1790299800,"117.35","117.41","117.13","117.34","117.25","1871.76230385",258],[1790300700,"117.35","117.53","117.28","117.45","117.41","1401.29782815",259],[1790301600,"117.47","118.26","117.43","118.13","118.03","10929.63397130",636],[1790302500,"118.14","118.41","117.79","117.95","118.03","3819.53459011",405],[1790303400,"117.95","118.10","117.31","117.45","117.66","1204.42269399",292],[1790304300,"117.44","117.48","116.80","116.88","116.98","4149.85497344",345],[1790305200,"116.89","117.28","116.73","116.87","117.00","1930.70556768",331],[1790306100,"116.92","117.13","116.66","116.66","116.87","5499.03452348",306],[1790307000,"116.67","117.09","116.54","116.62","116.91","2423.37760074",327],[1790307900,"116.62","116.86","116.47","116.85","116.66","4079.17231772",310],[1790308800,"116.86","117.01","116.36","116.36","116.69","4812.98176363",376],[1790309700,"116.36","116.63","116.25","116.56","116.38","2346.33418698",327],[1790310600,"116.56","117.32","116.55","117.20","116.86","1162.28905433",271],[1790311500,"117.18","117.22","116.38","116.38","116.71","9914.44475357",465],[1790312400,"116.38","116.57","116.21","116.21","116.36","3591.90380405",358],[1790313300,"116.26","116.60","116.26","116.44","116.41","1967.88554634",279],[1790314200,"116.44","116.65","116.12","116.49","116.36","3602.67501355",362],[1790315100,"116.49","116.54","116.34","116.44","116.45","1208.92214952",243],[1790316000,"116.44","116.47","116.08","116.24","116.32","3287.94410085",344],[1790316900,"116.32","116.70","116.14","116.41","116.36","3074.53147973",273],[1790317800,"116.43","116.44","116.09","116.31","116.28","1861.47374848",286],[1790318700,"116.28","116.33","116.14","116.25","116.24","738.79953323",255],[1790319600,"116.25","116.31","115.85","115.97","116.04","2904.00952332",400],[1790320500,"115.99","116.56","115.99","116.54","116.35","2790.19106537",353],[1790321400,"116.54","116.59","115.86","116.13","115.96","4462.22968305",340],[1790322300,"116.13","116.42","116.10","116.36","116.23","4050.69847274",297],[1790323200,"116.35","116.63","116.35","116.55","116.44","4627.52606493",397],[1790324100,"116.55","117.51","116.55","117.33","117.29","2277.12992864",455],[1790325000,"117.35","117.39","116.93","116.98","117.16","3493.20405699",431],[1790325900,"116.98","117.34","116.93","117.29","117.22","2384.50172708",348],[1790326800,"117.29","117.78","117.27","117.47","117.52","1906.49062175",410],[1790327700,"117.48","118.06","117.38","118.05","117.57","9547.32199891",494],[1790328600,"118.02","118.87","117.93","118.40","118.50","5938.72895584",725],[1790329500,"118.40","118.50","118.06","118.37","118.25","4769.75511337",510],[1790330400,"118.36","118.37","117.90","118.14","118.18","6725.76470222",425],[1790331300,"118.10","118.99","117.91","118.92","118.34","7256.39749458",650],[1790332200,"118.96","119.00","118.66","118.91","118.89","8435.11997537",1047],[1790333100,"118.90","119.53","118.85","119.17","119.16","5086.70896458",772],[1790334000,"119.17","122.20","119.14","121.56","121.09","23017.01986995",2474],[1790334900,"121.56","121.88","120.32","121.04","120.87","12725.45524596",1043],[1790335800,"121.06","121.64","120.82","120.91","121.08","3281.59560062",685],[1790336700,"120.90","121.24","120.57","120.80","120.87","3379.35281467",570],[1790337600,"120.82","121.14","119.63","119.88","120.39","9715.52587678",905],[1790338500,"119.89","120.21","118.58","120.16","119.32","9589.62260966",1081],[1790339400,"120.16","120.97","120.08","120.68","120.59","3884.48136096",728],[1790340300,"120.68","120.87","120.24","120.71","120.55","5944.01330406",629],[1790341200,"120.72","120.92","120.31","120.67","120.67","2360.62221714",454],[1790342100,"120.68","121.06","119.52","119.76","120.28","11222.59792957",790],[1790343000,"119.75","120.37","119.03","119.42","119.52","12757.61207700",934],[1790343900,"119.42","119.85","118.42","119.47","119.02","9677.91550833",922],[1790344800,"119.50","119.77","118.28","119.37","118.96","12072.86389829",1745],[1790345700,"119.37","120.32","119.07","119.67","119.80","15603.16427247",1504],[1790346600,"119.68","120.47","119.52","119.64","120.10","10126.26929666",1270],[1790347500,"119.64","120.45","119.32","120.41","119.89","10975.16080104",1357],[1790348400,"120.41","121.16","120.15","121.15","120.58","5246.36404389",898],[1790349300,"121.17","121.44","120.11","120.13","120.79","16879.25693623",1105],[1790350200,"120.14","120.37","119.17","119.35","119.77","9234.52315648",835],[1790351100,"119.41","120.09","119.01","120.09","119.32","6457.48352896",628],[1790352000,"120.12","120.91","120.06","120.77","120.63","9404.25351660",676],[1790352900,"120.87","121.56","120.87","121.29","121.22","12449.69219298",951],[1790353800,"121.29","121.84","120.98","121.49","121.43","9910.75070383",997],[1790354700,"121.48","121.60","120.65","120.86","121.03","8896.54155396",849],[1790355600,"120.86","121.61","120.86","121.34","121.32","11553.40486245",696],[1790356500,"121.35","121.53","120.33","120.37","121.08","14214.18433957",876],[1790357400,"120.36","121.25","120.25","121.00","120.64","9175.39658941",769],[1790358300,"120.99","121.00","120.60","120.98","120.90","2494.90476135",478],[1790359200,"120.99","122.09","120.91","121.96","121.53","8797.67713877",865],[1790360100,"121.98","122.83","121.66","121.80","122.21","12333.71698871",1254],[1790361000,"121.76","122.34","121.76","122.15","122.05","3878.81619583",622],[1790361900,"122.16","122.33","121.84","121.93","122.01","3881.50995962",445],[1790362800,"121.94","122.17","121.70","122.10","121.92","4594.10352980",631],[1790363700,"122.10","122.13","121.65","121.83","121.87","4563.79318167",572],[1790364600,"121.82","121.99","121.45","121.59","121.70","3750.20587312",597],[1790365500,"121.59","122.04","121.59","121.83","121.91","3407.57062042",489],[1790366400,"121.88","122.04","121.48","121.49","121.61","5594.14260002",537],[1790367300,"121.49","122.33","121.46","122.29","121.81","19061.06686479",681],[1790368200,"122.29","122.91","122.18","122.60","122.53","7246.55746603",835],[1790369100,"122.59","122.59","121.57","121.58","121.95","4940.95573485",678],[1790370000,"121.57","121.74","121.00","121.12","121.31","4140.60281612",594],[1790370900,"121.18","121.23","120.84","121.07","120.99","6979.63508480",556],[1790371800,"121.07","121.27","120.89","120.98","121.05","1702.11106226",384],[1790372700,"120.98","121.12","120.90","120.99","121.06","5743.33687006",383],[1790373600,"120.99","121.66","120.85","121.66","121.34","1807.13482791",452],[1790374500,"121.64","122.01","121.64","121.78","121.77","1378.06863051",362],[1790375400,"121.76","122.42","121.76","122.40","122.21","2094.75121648",404],[1790376300,"122.40","122.43","122.15","122.19","122.24","5666.05300799",415],[1790377200,"122.16","122.35","122.07","122.13","122.18","1790.17034450",326],[1790378100,"122.10","122.17","121.86","121.96","122.05","3502.37814944",342],[1790379000,"122.01","122.12","121.91","121.98","121.99","829.32725426",264],[1790379900,"122.02","122.15","121.97","122.14","122.05","789.43973161",232],[1790380800,"122.12","122.16","121.90","121.98","122.05","1675.37085382",354],[1790381700,"121.99","122.39","121.89","121.92","122.07","9934.29377953",394],[1790382600,"121.90","121.94","121.20","121.48","121.41","2755.40972544",390],[1790383500,"121.49","121.85","121.42","121.52","121.65","1663.93546055",291],[1790384400,"121.51","121.89","121.47","121.70","121.66","1989.89084840",314],[1790385300,"121.71","122.03","121.55","121.59","121.83","1704.95055391",285],[1790386200,"121.58","122.15","121.48","122.09","121.71","3617.49351670",403],[1790387100,"122.09","122.24","121.84","122.06","122.06","2730.83671099",348],[1790388000,"122.05","122.25","121.79","122.25","122.13","1698.30605926",231],[1790388900,"122.23","122.28","121.66","121.69","121.93","2220.52590171",271],[1790389800,"121.65","121.83","121.58","121.69","121.67","2737.17653458",305],[1790390700,"121.65","121.81","121.57","121.59","121.67","1356.02361868",219],[1790391600,"121.58","121.60","120.64","120.75","120.96","9611.65583629",510],[1790392500,"120.76","121.00","120.55","120.97","120.80","5299.75782934",372],[1790393400,"120.96","121.01","120.59","120.73","120.88","5872.93228237",380],[1790394300,"120.72","120.82","120.56","120.62","120.64","2105.45619168",218],[1790395200,"120.62","120.95","120.62","120.72","120.85","2166.65840027",217],[1790396100,"120.72","120.90","120.39","120.39","120.62","2554.27177951",291],[1790397000,"120.38","120.58","120.26","120.56","120.41","1372.04482484",213],[1790397900,"120.56","120.69","120.52","120.66","120.61","1939.59696129",180],[1790398800,"120.66","120.69","120.45","120.46","120.63","6572.65017415",398],[1790399700,"120.44","120.58","120.23","120.40","120.45","1825.41286141",229],[1790400600,"120.40","120.72","120.33","120.64","120.46","1512.79474495",207],[1790401500,"120.64","120.72","120.48","120.50","120.64","1148.42343866",185],[1790402400,"120.50","120.51","120.23","120.31","120.34","2211.12788646",251],[1790403300,"120.26","120.42","120.22","120.29","120.35","3045.95511222",231],[1790404200,"120.31","120.49","120.28","120.38","120.36","936.78479008",231],[1790405100,"120.39","120.46","120.17","120.19","120.33","2364.81305288",268],[1790406000,"120.19","120.59","120.15","120.59","120.30","5511.48297966",343],[1790406900,"120.58","120.65","120.50","120.53","120.55","1100.40442339",220],[1790407800,"120.54","120.64","120.46","120.58","120.53","1300.02509952",236],[1790408700,"120.57","120.79","120.57","120.76","120.67","1499.54375204",262],[1790409600,"120.77","120.81","120.46","120.48","120.54","2700.91492270",276],[1790410500,"120.50","120.57","120.28","120.57","120.38","1185.85883687",251],[1790411400,"120.57","121.26","120.56","121.02","121.00","2399.70086574",351],[1790412300,"121.01","121.01","120.67","120.69","120.77","1316.05137545",255],[1790413200,"120.69","120.70","120.00","120.12","120.28","4151.54586415",419],[1790414100,"120.13","120.14","119.84","120.02","119.99","1913.15922092",322],[1790415000,"120.00","120.03","119.85","119.96","119.93","1122.30536935",278],[1790415900,"119.95","120.03","119.85","119.96","119.94","2138.19064275",312],[1790416800,"119.99","120.30","119.94","120.29","120.11","1262.86586873",284],[1790417700,"120.28","120.68","120.28","120.42","120.49","2800.64374770",342],[1790418600,"120.42","120.61","120.38","120.55","120.48","2659.62832360",293],[1790419500,"120.58","120.70","120.47","120.60","120.59","3276.37222563",285],[1790420400,"120.63","120.63","120.27","120.40","120.45","2248.09555296",296],[1790421300,"120.40","120.65","120.39","120.65","120.57","3127.17069832",249],[1790422200,"120.66","121.33","120.61","121.17","121.02","7771.37995171",524],[1790423100,"121.18","121.43","121.17","121.25","121.33","1244.55861297",314],[1790424000,"121.27","121.34","121.04","121.21","121.19","2497.58833202",423],[1790424900,"121.22","121.56","121.03","121.13","121.23","6002.28217573",431],[1790425800,"121.09","121.31","120.89","120.92","121.14","2050.11512110",347],[1790426700,"120.93","121.13","120.93","121.07","121.00","1646.99567806",327],[1790427600,"121.05","121.31","120.66","120.77","120.97","2174.44551109",400],[1790428500,"120.77","120.86","120.24","120.42","120.48","8942.10347672",680],[1790429400,"120.43","120.68","120.38","120.59","120.54","1053.33019213",301],[1790430300,"120.60","120.85","120.58","120.76","120.74","1441.96974356",293],[1790431200,"120.77","121.11","120.62","121.05","120.89","3802.37672472",358],[1790432100,"121.05","121.10","120.91","120.96","120.99","1533.38373853",281],[1790433000,"120.95","121.08","120.84","120.90","120.98","3443.53116753",336],[1790433900,"120.90","121.01","120.80","120.94","120.91","2176.42067143",328],[1790434800,"120.94","121.07","120.78","121.03","120.95","2696.29447182",315],[1790435700,"121.05","121.57","121.03","121.49","121.27","5797.52240712",473],[1790436600,"121.50","122.08","121.48","121.79","121.74","12259.65894719",708],[1790437500,"121.79","121.96","121.55","121.86","121.78","6610.37419456",440],[1790438400,"121.86","121.87","121.64","121.73","121.72","2956.00083923",360],[1790439300,"121.72","121.74","121.38","121.45","121.55","1506.71599777",307],[1790440200,"121.46","121.75","121.45","121.50","121.62","1761.54645294",354],[1790441100,"121.50","121.61","121.43","121.60","121.49","1831.66591697",345],[1790442000,"121.61","121.63","121.00","121.13","121.12","9543.85097455",556],[1790442900,"121.12","121.32","120.96","121.25","121.02","5084.38492579",443],[1790443800,"121.26","121.38","121.06","121.38","121.20","3156.68508192",365],[1790444700,"121.39","121.49","121.31","121.48","121.41","2091.66253617",386],[1790445600,"121.47","121.66","121.32","121.39","121.46","3413.17648590",392],[1790446500,"121.39","121.42","121.22","121.32","121.34","806.50231183",299],[1790447400,"121.33","121.33","121.00","121.06","121.11","3359.49847753",385],[1790448300,"121.06","121.10","120.80","121.03","120.96","4039.57416088",358],[1790449200,"121.03","121.29","121.03","121.20","121.22","717.09127647",257],[1790450100,"121.21","121.26","121.13","121.21","121.20","1059.34563807",306],[1790451000,"121.17","121.17","120.87","121.11","120.98","1685.79713102",323],[1790451900,"121.10","121.14","121.00","121.11","121.08","452.62814302",249],[1790452800,"121.12","121.16","120.72","120.96","121.01","648.82343973",304],[1790453700,"120.96","121.47","120.88","121.42","121.00","2562.98945057",344],[1790454600,"121.37","121.45","120.25","120.52","120.65","1981.17468681",408],[1790455500,"120.53","120.71","120.05","120.33","120.34","2354.19935529",470],[1790456400,"120.33","120.84","120.25","120.73","120.47","3270.33308208",406],[1790457300,"120.73","121.50","120.73","121.50","121.11","1971.63810975",397],[1790458200,"121.52","121.68","121.25","121.37","121.55","2876.20477409",385],[1790459100,"121.39","121.39","121.11","121.30","121.18","1534.52318631",239],[1790460000,"121.31","121.48","121.23","121.48","121.29","26.41839460",45]],"last":1790459100}}