{"error":[],"result":{"SOLUSD":[[1785889800,"73.59","73.73","73.48","73.51","73.57","1607.96053646",169],[1785890700,"73.52","73.54","73.41","73.45","73.48","702.06672941",123],[1785891600,"73.45","73.53","73.36","73.50","73.43","1064.40463489",160],[1785892500,"73.50","73.67","73.43","73.67","73.49","1543.92231817",125],[1785893400,"73.67","74.01","73.65","73.85","73.82","2504.49764343",152],[1785894300,"73.83","74.05","73.83","74.05","73.94","549.15591547",132],[1785895200,"74.05","74.31","74.01","74.18","74.09","800.35755122",198],[1785896100,"74.18","74.20","74.01","74.14","74.11","682.37249669",114],[1785897000,"74.15","74.32","74.13","74.31","74.26","831.05357744",112],[1785897900,"74.32","74.42","74.11","74.15","74.29","993.72204094",159],[1785898800,"74.16","74.23","74.01","74.02","74.09","545.94305989",130],[1785899700,"74.01","74.01","73.68","73.68","73.77","5420.38330686",233],[1785900600,"73.69","73.79","73.65","73.73","73.75","4380.60552850",192],[1785901500,"73.74","73.76","73.71","73.73","73.73","625.51541662",87],[1785902400,"73.73","73.74","73.64","73.65","73.67","225.48099865",75],[1785903300,"73.64","73.68","73.57","73.62","73.58","688.05808249",109],[1785904200,"73.63","73.79","73.63","73.72","73.70","555.89964201",97],[1785905100,"73.71","73.77","73.70","73.73","73.71","1226.70357030",113],[1785906000,"73.73","74.00","73.68","73.90","73.88","2983.71711279",148],[1785906900,"73.89","74.22","73.88","74.11","74.04","679.43978152",106],[1785907800,"74.03","74.09","73.99","74.09","74.03","218.19379576",88],[1785908700,"74.10","74.14","74.04","74.08","74.07","1103.05552732",105],[1785909600,"74.08","74.08","74.00","74.03","74.03","1219.67705871",118],[1785910500,"74.03","74.08","74.00","74.07","74.03","500.73249440",90],[1785911400,"74.07","74.16","74.06","74.06","74.10","532.37402406",108],[1785912300,"74.08","74.08","73.92","73.94","73.99","236.67911411",65],[1785913200,"73.95","73.98","73.78","73.82","73.88","242.29317407",70],[1785914100,"73.82","73.83","73.64","73.67","73.67","916.38368395",114],[1785915000,"73.67","73.70","73.63","73.64","73.67","1415.29975886",99],[1785915900,"73.64","73.91","73.64","73.90","73.74","249.67205837",81],[1785916800,"73.92","74.05","73.92","73.94","74.00","346.24765342",92],[1785917700,"73.94","74.10","73.90","74.10","74.06","542.12302319",97],[1785918600,"74.08","74.10","73.96","73.98","74.02","1088.03237416",123],[1785919500,"73.99","74.05","73.94","74.00","74.01","540.12152422",74],[1785920400,"74.02","74.04","73.94","74.04","74.01","174.23327166",73],[1785921300,"74.02","74.13","74.02","74.09","74.09","164.07187353",69],[1785922200,"74.09","74.14","74.06","74.08","74.11","3659.97181400",114],[1785923100,"74.07","74.08","73.94","73.94","74.01","660.04522197",94],[1785924000,"73.96","74.00","73.89","73.93","73.92","946.31751681",104],[1785924900,"73.93","74.03","73.85","74.00","73.94","423.56303788",86],[1785925800,"74.01","74.04","73.94","73.97","73.98","3490.25552737",108],[1785926700,"73.98","73.98","73.74","73.78","73.90","625.48961591",97],[1785927600,"73.78","73.94","73.77","73.87","73.89","874.37262533",106],[1785928500,"73.87","73.88","73.77","73.77","73.84","328.99381110",75],[1785929400,"73.74","73.83","73.71","73.72","73.74","327.14864204",88],[1785930300,"73.71","73.73","73.67","73.70","73.68","742.67585976",115],[1785931200,"73.70","73.89","73.66","73.82","73.74","839.68576479",110],[1785932100,"73.80","74.29","73.80","74.22","74.11","1059.06637799",183],[1785933000,"74.25","74.27","74.04","74.07","74.12","313.03474123",95],[1785933900,"74.07","74.09","73.94","74.01","74.00","297.05220201",86],[1785934800,"74.01","74.04","73.69","73.79","73.94","601.51466608",172],[1785935700,"73.81","73.85","73.69","73.71","73.74","4443.90708559",194],[1785936600,"73.69","73.77","73.22","73.60","73.45","7810.58081524",421],[1785937500,"73.61","73.90","73.46","73.90","73.72","11793.99863659",256],[1785938400,"73.90","74.06","73.74","73.97","73.92","462.80025898",185],[1785939300,"74.00","74.03","73.73","73.76","73.85","413.63549968",112],[1785940200,"73.76","73.83","73.56","73.74","73.68","1533.61301820",168],[1785941100,"73.75","74.00","73.65","73.92","73.74","1674.26207730",182],[1785942000,"73.90","74.16","73.83","73.99","74.04","1270.52812447",214],[1785942900,"73.98","74.02","73.78","73.98","73.90","5320.24377158",192],[1785943800,"73.98","74.23","73.97","74.12","74.11","1257.13151647",155],[1785944700,"74.11","74.13","73.88","73.90","74.05","2572.56109469",181],[1785945600,"73.89","74.11","73.88","74.11","73.99","3499.79900498",292],[1785946500,"74.14","74.37","74.07","74.33","74.24","5147.64433837",340],[1785947400,"74.34","74.37","74.21","74.28","74.29","1456.74152530",220],[1785948300,"74.28","74.28","74.14","74.20","74.19","252.06806980",137],[1785949200,"74.22","74.34","74.11","74.15","74.20","378.44564269",180],[1785950100,"74.13","74.19","74.06","74.13","74.08","1513.65639418",190],[1785951000,"74.12","74.56","74.09","74.45","74.39","1294.11051011",343],[1785951900,"74.47","74.55","74.42","74.50","74.45","1722.79683620",176],[1785952800,"74.48","74.55","74.36","74.52","74.44","837.00404399",192],[1785953700,"74.56","74.74","74.43","74.45","74.56","1856.11486576",301],[1785954600,"74.45","74.61","74.39","74.61","74.48","1170.12662189",169],[1785955500,"74.60","74.60","74.41","74.47","74.51","620.16710641",152],[1785956400,"74.45","74.56","74.41","74.49","74.49","308.90816436",126],[1785957300,"74.47","74.49","74.38","74.41","74.44","790.20370998",123],[1785958200,"74.39","74.47","74.38","74.42","74.42","218.39250191",132],[1785959100,"74.41","74.50","74.36","74.41","74.41","440.44653633",147],[1785960000,"74.41","74.45","74.25","74.45","74.31","1861.01254758",244],[1785960900,"74.46","74.50","74.32","74.36","74.39","2665.68579266",216],[1785961800,"74.36","74.46","74.30","74.46","74.37","872.76330273",132],[1785962700,"74.46","74.46","74.31","74.32","74.39","240.55652154",124],[1785963600,"74.31","74.34","74.10","74.28","74.22","4269.78386558",263],[1785964500,"74.26","74.26","74.02","74.04","74.14","2966.40134721",190],[1785965400,"74.07","74.15","74.01","74.07","74.08","1022.48778067",134],[1785966300,"74.08","74.15","74.04","74.06","74.07","4180.11193384",157],[1785967200,"74.06","74.12","73.96","74.03","74.02","1237.92575075",138],[1785968100,"74.03","74.12","73.93","73.98","74.04","291.91604647",104],[1785969000,"73.99","74.02","73.95","73.99","73.97","185.42901312",90],[1785969900,"73.99","74.06","73.95","73.97","73.99","135.49431131",91],[1785970800,"73.97","73.97","73.77","73.89","73.86","1716.92506940",180],[1785971700,"73.90","73.98","73.84","73.96","73.91","127.72555674",78],[1785972600,"73.96","74.04","73.96","74.00","74.00","227.82212876",110],[1785973500,"73.99","74.00","73.92","73.97","73.97","484.43644689",81],[1785974400,"73.97","74.10","73.96","74.04","74.02","453.16305446",102],[1785975300,"74.03","74.19","74.00","74.13","74.13","804.02758868",104],[1785976200,"74.13","74.15","74.04","74.04","74.06","1028.44448082",98],[1785977100,"74.03","74.08","73.97","74.05","74.04","532.97823819",122],[1785978000,"73.99","74.04","73.94","73.97","73.99","635.00315743",108],[1785978900,"73.98","74.01","73.70","73.71","73.76","2493.01877573",149],[1785979800,"73.71","73.81","73.66","73.72","73.71","841.46690158",125],[1785980700,"73.73","73.87","73.68","73.70","73.75","902.21893344",113],[1785981600,"73.68","73.71","73.52","73.53","73.64","959.18231543",137],[1785982500,"73.52","73.56","73.35","73.36","73.42","1923.61365648",174],[1785983400,"73.35","73.52","73.34","73.52","73.45","571.99710085",90],[1785984300,"73.52","73.53","73.42","73.47","73.48","259.83268290",77],[1785985200,"73.48","73.48","73.37","73.47","73.43","255.56477110",82],[1785986100,"73.48","73.48","73.40","73.45","73.43","1082.15076428",110],[1785987000,"73.48","73.53","73.39","73.40","73.45","260.90036320",66],[1785987900,"73.39","73.48","73.36","73.42","73.42","2797.20836850",102],[1785988800,"73.43","73.53","73.34","73.53","73.39","793.19037728",98],[1785989700,"73.53","73.75","73.53","73.73","73.59","854.81678453",95],[1785990600,"73.74","73.81","73.66","73.67","73.74","87.90445925",72],[1785991500,"73.66","73.77","73.62","73.77","73.68","231.11579224",78],[1785992400,"73.80","74.25","73.80","74.15","74.11","281.03693316",132],[1785993300,"74.14","74.26","74.03","74.04","74.19","6413.57683228",210],[1785994200,"74.05","74.12","74.02","74.10","74.06","317.31681197",105],[1785995100,"74.10","74.19","74.06","74.19","74.14","1514.71286703",115],[1785996000,"74.17","74.17","73.95","73.95","74.10","404.28323668",86],[1785996900,"73.97","74.07","73.88","74.00","73.96","223.64479828",84],[1785997800,"74.00","74.04","73.96","74.04","73.98","110.12587582",60],[1785998700,"74.05","74.05","73.93","73.98","73.95","609.75648502",64],[1785999600,"73.98","73.98","73.92","73.95","73.93","496.61680164",24],[1786000500,"73.95","74.03","73.92","74.00","73.97","2232.05331440",103],[1786001400,"74.00","74.00","73.83","73.84","73.90","2557.79750063",93],[1786002300,"73.83","73.87","73.77","73.80","73.81","3302.27158442",122],[1786003200,"73.80","73.82","73.69","73.71","73.75","139.75175165",85],[1786004100,"73.70","73.74","73.62","73.72","73.65","952.97696546",97],[1786005000,"73.73","73.84","73.70","73.79","73.73","510.55187210",66],[1786005900,"73.80","73.98","73.79","73.91","73.92","593.98993010",87],[1786006800,"73.91","73.92","73.53","73.53","73.67","465.90943431",105],[1786007700,"73.53","73.60","73.44","73.44","73.50","1823.59009086",128],[1786008600,"73.44","73.44","73.22","73.27","73.32","1704.39725782",182],[1786009500,"73.25","73.27","73.11","73.22","73.20","4353.91025117",183],[1786010400,"73.21","73.25","73.10","73.14","73.18","2719.43058611",102],[1786011300,"73.13","73.34","73.12","73.33","73.28","797.32203742",101],[1786012200,"73.33","73.33","73.25","73.25","73.32","1545.09505233",65],[1786013100,"73.25","73.26","73.17","73.22","73.24","2017.31329116",105],[1786014000,"73.25","73.33","73.12","73.30","73.19","1800.56573932",143],[1786014900,"73.32","73.40","73.32","73.33","73.36","820.57688202",93],[1786015800,"73.32","73.49","73.32","73.44","73.43","205.50548887",76],[1786016700,"73.44","73.46","73.36","73.39","73.40","234.59136975",78],[1786017600,"73.38","73.40","73.21","73.22","73.28","279.41641901",95],[1786018500,"73.22","73.33","73.17","73.32","73.27","492.27354455",95],[1786019400,"73.31","73.34","73.23","73.27","73.31","418.29722888",82],[1786020300,"73.27","73.28","73.06","73.07","73.20","582.83773323",118],[1786021200,"73.06","73.10","72.80","72.90","72.92","5066.50617084",326],[1786022100,"72.90","72.91","72.79","72.89","72.85","1235.59881253",148],[1786023000,"72.89","73.22","72.79","73.17","73.07","3189.19441184",271],[1786023900,"73.18","73.25","73.11","73.16","73.19","533.57443555",126],[1786024800,"73.16","73.23","73.08","73.16","73.16","913.43285067",123],[1786025700,"73.14","73.30","73.10","73.12","73.17","1680.25297390",172],[1786026600,"73.11","73.49","73.02","73.46","73.23","3102.77316718",282],[1786027500,"73.48","73.50","73.30","73.41","73.40","717.66145467",137],[1786028400,"73.40","73.56","73.38","73.45","73.48","1923.16538855",196],[1786029300,"73.44","73.50","73.31","73.46","73.41","806.48950150",101],[1786030200,"73.47","73.55","73.33","73.37","73.47","1501.81166123",158],[1786031100,"73.34","73.47","73.23","73.32","73.39","8595.84908161",274],[1786032000,"73.25","73.32","73.05","73.07","73.27","4210.02067645",245],[1786032900,"73.09","73.25","73.07","73.25","73.15","799.65651693",164],[1786033800,"73.26","73.41","73.21","73.36","73.28","817.43312293",148],[1786034700,"73.35","73.40","73.27","73.39","73.33","626.35335874",152],[1786035600,"73.38","73.47","73.37","73.38","73.40","967.31633337",130],[1786036500,"73.37","73.40","73.27","73.27","73.32","1278.52985534",168],[1786037400,"73.27","73.30","73.00","73.09","73.18","2525.51708812",160],[1786038300,"73.10","73.15","73.02","73.11","73.05","2202.19402066",131],[1786039200,"73.11","73.13","72.93","73.01","72.99","1773.42627544",174],[1786040100,"73.02","73.16","73.01","73.05","73.09","302.47284527",125],[1786041000,"73.05","73.05","72.84","72.84","72.92","3072.04232423",213],[1786041900,"72.85","72.92","72.67","72.75","72.78","843.19099952",219],[1786042800,"72.76","72.79","72.70","72.72","72.75","695.36654657",153],[1786043700,"72.72","72.72","72.50","72.55","72.59","1273.61859786",293],[1786044600,"72.58","72.71","72.52","72.71","72.63","880.69509700",163],[1786045500,"72.71","72.89","72.70","72.74","72.80","1397.20599182",211],[1786046400,"72.74","72.91","72.73","72.89","72.87","679.84309066",132],[1786047300,"72.89","72.89","72.78","72.84","72.82","771.79374579",142],[1786048200,"72.82","72.93","72.80","72.88","72.87","446.02518929",148],[1786049100,"72.85","72.87","72.78","72.78","72.80","1559.39569060",152],[1786050000,"72.79","72.89","72.75","72.89","72.79","3183.67694708",187],[1786050900,"72.91","72.93","72.81","72.90","72.89","966.46881067",99],[1786051800,"72.90","72.92","72.75","72.87","72.83","844.90564402",149],[1786052700,"72.88","72.88","72.81","72.83","72.84","219.02727106",103],[1786053600,"72.82","72.84","72.72","72.76","72.76","342.58709147",95],[1786054500,"72.80","72.80","72.59","72.63","72.65","537.64688122",128],[1786055400,"72.64","72.70","72.61","72.64","72.66","335.92158582",139],[1786056300,"72.65","72.67","72.60","72.64","72.61","1483.11579830",108],[1786057200,"72.63","72.66","72.60","72.63","72.63","3411.83534273",341],[1786058100,"72.62","72.62","72.29","72.33","72.39","2433.91300238",250],[1786059000,"72.33","72.39","72.29","72.39","72.34","1631.67405706",138],[1786059900,"72.39","72.65","72.35","72.63","72.49","4303.76797768",141],[1786060800,"72.62","72.74","72.57","72.57","72.68","338.55402056",120],[1786061700,"72.57","72.64","72.52","72.59","72.58","172.47360299",92],[1786062600,"72.58","72.67","72.52","72.61","72.58","231.05652847",90],[1786063500,"72.62","72.62","72.51","72.60","72.57","322.21806544",73],[1786064400,"72.60","72.75","72.57","72.61","72.63","497.28794384",101],[1786065300,"72.62","72.69","72.57","72.69","72.59","232.49121339",95],[1786066200,"72.69","72.81","72.53","72.59","72.67","512.22281092",89],[1786067100,"72.61","72.69","72.59","72.68","72.63","284.82822931",82],[1786068000,"72.68","72.70","72.42","72.69","72.56","2387.88699857",157],[1786068900,"72.69","72.85","72.54","72.54","72.73","827.86307760",140],[1786069800,"72.55","72.65","72.52","72.63","72.56","781.71574991",146],[1786070700,"72.63","72.72","72.60","72.65","72.67","86.12408861",56],[1786071600,"72.64","72.68","72.55","72.57","72.62","198.37765806",84],[1786072500,"72.55","72.69","72.53","72.62","72.60","164.06123436",83],[1786073400,"72.62","72.70","72.61","72.64","72.66","801.38854610",82],[1786074300,"72.64","72.67","72.51","72.56","72.56","360.74786313",100],[1786075200,"72.56","72.61","72.44","72.57","72.50","702.23358808",106],[1786076100,"72.57","72.73","72.57","72.68","72.68","77.54652769",64],[1786077000,"72.67","72.71","72.61","72.64","72.66","395.57421856",102],[1786077900,"72.63","72.67","72.54","72.62","72.58","446.24969556",94],[1786078800,"72.62","72.68","72.58","72.64","72.62","461.99396353",98],[1786079700,"72.64","72.65","72.50","72.50","72.59","1138.62212703",84],[1786080600,"72.50","72.63","72.39","72.63","72.47","747.76539379",119],[1786081500,"72.62","72.89","72.62","72.80","72.80","535.31985201",96],[1786082400,"72.81","72.90","72.76","72.90","72.83","605.19043922",131],[1786083300,"72.89","73.00","72.88","72.97","72.96","1123.93227545",132],[1786084200,"72.96","72.96","72.85","72.85","72.89","520.24605997",96],[1786085100,"72.86","72.90","72.75","72.79","72.82","1446.48429583",100],[1786086000,"72.79","72.93","72.68","72.91","72.73","695.49183319",115],[1786086900,"72.91","72.94","72.85","72.90","72.87","1806.48221806",113],[1786087800,"72.90","72.95","72.86","72.88","72.90","309.29677759",60],[1786088700,"72.86","72.91","72.85","72.85","72.88","209.34748824",57],[1786089600,"72.86","72.95","72.85","72.94","72.89","194.62076328",62],[1786090500,"72.93","72.95","72.87","72.90","72.88","399.03209838",81],[1786091400,"72.90","73.23","72.90","73.23","73.01","270.93015185",83],[1786092300,"73.20","73.21","73.10","73.13","73.14","408.86586462",69],[1786093200,"73.14","73.35","73.13","73.33","73.26","775.91469557",108],[1786094100,"73.32","73.57","73.32","73.48","73.35","2177.65208074",151],[1786095000,"73.51","73.65","73.47","73.60","73.62","1172.04461939",121],[1786095900,"73.61","73.66","73.52","73.56","73.60","1720.34922111",130],[1786096800,"73.62","73.68","73.56","73.60","73.62","246.60883461",130],[1786097700,"73.60","73.60","73.46","73.57","73.53","380.02789958",101],[1786098600,"73.56","73.59","73.45","73.46","73.54","737.26506283",110],[1786099500,"73.46","73.51","73.44","73.47","73.47","2474.90568281",109],[1786100400,"73.47","73.62","73.47","73.53","73.58","625.13567042",117],[1786101300,"73.52","73.71","73.48","73.58","73.59","1106.74709582",129],[1786102200,"73.55","73.62","73.51","73.59","73.55","643.96398988",118],[1786103100,"73.59","73.60","73.52","73.56","73.56","2207.90435232",111],[1786104000,"73.57","74.02","73.56","73.88","73.83","1678.95883951",238],[1786104900,"73.88","73.93","73.85","73.92","73.87","368.36870257",133],[1786105800,"73.95","74.20","73.57","73.75","73.97","2799.75215565",439],[1786106700,"73.75","73.94","73.75","73.85","73.88","640.96757856",128],[1786107600,"73.85","73.88","73.74","73.77","73.81","1226.72247613",141],[1786108500,"73.77","73.89","73.75","73.81","73.82","1101.94988529",180],[1786109400,"73.80","74.21","73.80","74.18","73.92","5923.68002794",339],[1786110300,"74.18","74.29","74.04","74.05","74.15","5720.00231079",336],[1786111200,"74.08","74.11","73.62","73.65","73.82","6512.06260260",349],[1786112100,"73.64","74.07","73.57","74.07","73.87","1252.81751064",212],[1786113000,"74.08","74.19","73.92","73.92","74.05","2353.62388548",276],[1786113900,"73.91","73.97","73.53","73.68","73.85","4048.88552238",299],[1786114800,"73.66","73.90","73.63","73.79","73.81","1322.88239189",205],[1786115700,"73.78","73.80","73.67","73.72","73.75","241.35477187",121],[1786116600,"73.71","73.92","73.69","73.89","73.81","674.09661467",156],[1786117500,"73.87","73.90","73.80","73.85","73.84","2521.58617652",173],[1786118400,"73.88","74.08","73.85","74.03","73.95","1008.20244646",211],[1786119300,"74.02","74.04","73.78","73.80","73.94","1409.05985757",193],[1786120200,"73.81","73.84","73.68","73.74","73.75","635.10881591",131],[1786121100,"73.74","73.78","73.53","73.53","73.59","1429.27295400",185],[1786122000,"73.53","73.53","73.26","73.26","73.41","950.07617817",206],[1786122900,"73.26","73.35","73.20","73.23","73.28","3455.73397182",218],[1786123800,"73.21","73.38","73.12","73.31","73.18","3231.70006781",260],[1786124700,"73.31","73.39","73.17","73.38","73.25","8515.17302904",162],[1786125600,"73.38","73.53","73.37","73.47","73.44","1345.27847123",188],[1786126500,"73.48","73.53","73.44","73.44","73.47","575.67731555",151],[1786127400,"73.44","73.46","73.22","73.24","73.27","2974.37583001",175],[1786128300,"73.24","73.36","73.22","73.36","73.30","685.62626462",135],[1786129200,"73.36","73.64","73.35","73.60","73.48","1865.73956750",169],[1786130100,"73.61","73.84","73.61","73.76","73.76","2496.80289415",215],[1786131000,"73.78","73.84","73.74","73.78","73.79","10243.16325856",336],[1786131900,"73.79","73.98","73.79","73.97","73.88","2039.34424610",225],[1786132800,"73.98","74.03","73.91","74.03","73.97","702.19197626",170],[1786133700,"74.03","74.05","73.97","73.98","74.01","210.03403140",127],[1786134600,"73.97","73.97","73.81","73.81","73.87","344.27232091",112],[1786135500,"73.82","73.84","73.76","73.79","73.78","322.93152918",91],[1786136400,"73.77","73.84","73.74","73.76","73.79","1304.57657246",170],[1786137300,"73.82","73.84","73.61","73.68","73.69","1557.36290227",138],[1786138200,"73.67","73.75","73.65","73.70","73.69","625.91780550",119],[1786139100,"73.71","73.71","73.58","73.63","73.60","2107.25162189",90],[1786140000,"73.63","73.64","73.57","73.64","73.59","489.95100009",87],[1786140900,"73.64","73.68","73.63","73.65","73.64","359.94192670",94],[1786141800,"73.63","73.65","73.56","73.57","73.58","1020.92079197",85],[1786142700,"73.57","73.60","73.55","73.60","73.57","463.26921439",104],[1786143600,"73.62","73.71","73.60","73.71","73.68","627.29594563",108],[1786144500,"73.70","73.71","73.60","73.61","73.65","342.53837239",84],[1786145400,"73.61","73.69","73.58","73.68","73.62","90.18779061",63],[1786146300,"73.70","73.74","73.62","73.64","73.63","440.84464604",71],[1786147200,"73.60","73.68","73.58","73.60","73.61","214.14111413",68],[1786148100,"73.61","73.62","73.54","73.62","73.58","288.06967407",88],[1786149000,"73.62","73.65","73.59","73.63","73.62","931.06123211",93],[1786149900,"73.64","73.69","73.61","73.68","73.65","1005.02809673",80],[1786150800,"73.67","73.74","73.64","73.71","73.68","199.58215225",92],[1786151700,"73.71","73.79","73.69","73.79","73.74","105.39409084",68],[1786152600,"73.79","73.92","73.78","73.92","73.82","276.55143438",86],[1786153500,"73.91","73.91","73.84","73.85","73.86","213.68525311",74],[1786154400,"73.85","73.93","73.84","73.92","73.84","1295.97268580",95],[1786155300,"73.91","73.92","73.89","73.90","73.90","423.21939100",87],[1786156200,"73.92","73.94","73.91","73.92","73.92","125.80487186",59],[1786157100,"73.92","73.92","73.82","73.82","73.84","371.99620610",111],[1786158000,"73.83","73.94","73.82","73.94","73.84","194.96267052",91],[1786158900,"73.94","74.14","73.94","74.12","74.04","538.81051318",168],[1786159800,"74.12","74.48","74.12","74.41","74.35","1562.84822510",254],[1786160700,"74.42","74.93","74.40","74.78","74.73","7036.83952323",515],[1786161600,"74.79","75.06","74.59","74.68","74.89","4608.54859391",321],[1786162500,"74.64","74.71","74.55","74.56","74.63","1165.82925379",168],[1786163400,"74.56","74.69","74.56","74.63","74.67","2714.91914414",94],[1786164300,"74.63","74.65","74.55","74.60","74.59","372.14051334",105],[1786165200,"74.60","74.60","74.54","74.56","74.55","675.47515814",89],[1786166100,"74.56","74.66","74.49","74.66","74.57","325.25898645",80],[1786167000,"74.63","74.71","74.54","74.54","74.66","3145.53464189",108],[1786167900,"74.55","74.60","74.46","74.60","74.51","352.95821397",83],[1786168800,"74.62","74.64","74.52","74.60","74.57","190.49971983",64],[1786169700,"74.59","74.67","74.55","74.67","74.59","224.21063830",70],[1786170600,"74.70","74.72","74.64","74.65","74.69","4572.03917888",177],[1786171500,"74.68","74.78","74.65","74.66","74.66","456.17847829",98],[1786172400,"74.67","74.76","74.67","74.68","74.70","820.74130101",128],[1786173300,"74.68","74.70","74.64","74.66","74.66","312.54775172",61],[1786174200,"74.66","74.69","74.60","74.66","74.64","353.69223157",74],[1786175100,"74.67","74.78","74.66","74.78","74.70","520.63834261",80],[1786176000,"74.78","74.79","74.73","74.75","74.74","1813.29924692",124],[1786176900,"74.75","74.77","74.67","74.77","74.72","370.64148862",75],[1786177800,"74.77","74.86","74.74","74.75","74.79","558.91974067",105],[1786178700,"74.73","74.78","74.66","74.75","74.73","628.48179386",103],[1786179600,"74.75","74.83","74.75","74.79","74.79","270.84943606",78],[1786180500,"74.81","74.92","74.81","74.90","74.89","1951.66272478",138],[1786181400,"74.91","74.96","74.79","74.79","74.85","196.04523172",61],[1786182300,"74.79","74.86","74.77","74.81","74.81","403.59977186",44],[1786183200,"74.83","74.92","74.83","74.86","74.88","122.06021138",58],[1786184100,"74.87","74.96","74.86","74.92","74.91","617.63309470",120],[1786185000,"74.92","75.20","74.91","74.98","75.06","31791.49523110",441],[1786185900,"74.98","75.15","74.96","75.03","75.00","1324.33647058",107],[1786186800,"75.04","75.63","75.02","75.39","75.26","16604.96727225",482],[1786187700,"75.39","75.43","75.20","75.22","75.37","7047.91737208",134],[1786188600,"75.20","75.23","75.15","75.18","75.18","192.05085258",75],[1786189500,"75.18","75.65","75.17","75.56","75.50","1993.20408077",226],[1786190400,"75.56","75.63","75.41","75.54","75.50","1607.71991209",160],[1786191300,"75.55","75.55","75.30","75.34","75.36","1144.18501165",177],[1786192200,"75.34","75.46","75.34","75.45","75.39","838.61257024",121],[1786193100,"75.45","75.55","75.36","75.39","75.41","1933.28060486",179],[1786194000,"75.39","75.48","75.37","75.40","75.41","1028.30158343",134],[1786194900,"75.39","75.48","75.39","75.47","75.42","426.21589666",87],[1786195800,"75.47","75.47","75.42","75.44","75.43","1540.49349056",136],[1786196700,"75.44","75.50","75.42","75.49","75.44","702.12774036",122],[1786197600,"75.49","75.71","75.48","75.59","75.59","3165.13882725",255],[1786198500,"75.60","75.79","75.52","75.75","75.65","6901.66779581",259],[1786199400,"75.76","76.10","75.75","75.91","75.94","20858.34392460",712],[1786200300,"75.93","76.55","75.93","76.42","76.32","9708.94323269",484],[1786201200,"76.44","76.61","76.35","76.61","76.46","3979.95786184",387],[1786202100,"76.61","76.73","76.43","76.45","76.55","1545.32038169",285],[1786203000,"76.45","76.46","76.27","76.30","76.30","4482.99725562",294],[1786203900,"76.29","76.41","76.20","76.28","76.34","6930.30208171",290],[1786204800,"76.34","76.44","76.28","76.30","76.33","3730.97433783",194],[1786205700,"76.31","76.41","76.20","76.27","76.29","4521.47939763",257],[1786206600,"76.26","76.28","76.12","76.22","76.21","597.38737979",127],[1786207500,"76.22","76.35","76.19","76.34","76.25","684.42812470",128],[1786208400,"76.34","76.35","76.23","76.30","76.28","381.34153394",142],[1786209300,"76.31","76.40","76.26","76.39","76.32","293.96525778",113],[1786210200,"76.38","76.44","76.29","76.36","76.37","1387.93057316",130],[1786211100,"76.36","76.39","76.32","76.32","76.35","761.23309480",127],[1786212000,"76.32","76.34","76.20","76.21","76.30","1605.22505876",190],[1786212900,"76.22","76.23","76.05","76.05","76.17","729.55290258",170],[1786213800,"76.05","76.14","76.03","76.08","76.08","438.88599813",124],[1786214700,"76.10","76.14","76.05","76.08","76.09","343.39963841",95],[1786215600,"76.10","76.10","76.01","76.03","76.03","384.75572439",105],[1786216500,"76.03","76.03","75.95","75.95","75.98","333.21142163",125],[1786217400,"75.94","76.03","75.93","76.03","75.97","6308.78075630",190],[1786218300,"76.02","76.20","76.01","76.11","76.09","1662.69580091",145],[1786219200,"76.10","76.20","76.09","76.20","76.15","205.40386161",104],[1786220100,"76.20","76.22","76.08","76.13","76.12","375.86882802",114],[1786221000,"76.13","76.21","76.12","76.21","76.15","364.35254486",104],[1786221900,"76.20","76.20","76.13","76.18","76.15","984.91405584",120],[1786222800,"76.18","76.29","76.18","76.22","76.22","854.28711925",149],[1786223700,"76.22","76.30","76.22","76.27","76.27","323.30770599",120],[1786224600,"76.25","76.25","76.15","76.18","76.21","587.16368176",122],[1786225500,"76.18","76.19","76.11","76.15","76.15","146.78580846",94],[1786226400,"76.16","76.21","76.11","76.12","76.15","279.08915002",97],[1786227300,"76.13","76.23","76.13","76.19","76.19","257.00005986",106],[1786228200,"76.18","76.19","76.06","76.06","76.10","514.64028804",101],[1786229100,"76.06","76.06","75.78","75.85","75.89","2040.72598376",177],[1786230000,"75.85","75.86","75.72","75.77","75.76","2606.77276936",183],[1786230900,"75.80","75.88","75.75","75.84","75.80","3606.85786987",147],[1786231800,"75.83","76.03","75.83","76.02","75.99","379.47852405",88],[1786232700,"76.02","76.03","75.93","75.94","75.97","737.49962576",90],[1786233600,"75.95","75.99","75.91","75.92","75.93","339.40678777",113],[1786234500,"75.94","75.94","75.83","75.86","75.88","440.53695764",109],[1786235400,"75.86","75.95","75.82","75.90","75.83","1212.23553324",102],[1786236300,"75.90","75.95","75.79","75.95","75.82","987.17343567",69],[1786237200,"75.94","76.02","75.84","75.90","75.88","558.92444611",85],[1786238100,"75.88","75.88","75.71","75.71","75.76","785.67013510",89],[1786239000,"75.71","75.80","75.69","75.80","75.77","127.50792565",79],[1786239900,"75.79","75.85","75.76","75.81","75.82","466.11828176",80],[1786240800,"75.81","75.84","75.73","75.83","75.80","823.63025964",120],[1786241700,"75.80","75.89","75.76","75.85","75.81","184.23994176",68],[1786242600,"75.85","75.94","75.83","75.83","75.90","1614.42124804",115],[1786243500,"75.83","75.88","75.72","75.81","75.74","1731.10323716",116],[1786244400,"75.82","75.82","75.72","75.74","75.78","817.49997212",88],[1786245300,"75.75","75.95","75.72","75.92","75.82","377.26643118",79],[1786246200,"75.94","75.99","75.90","75.93","75.93","462.00946429",94],[1786247100,"75.94","75.98","75.91","75.92","75.93","356.55399912",48],[1786248000,"75.93","76.05","75.92","76.03","75.97","59.36136757",58],[1786248900,"76.03","76.05","75.94","76.00","75.97","127.72925589",88],[1786249800,"76.00","76.00","75.91","75.98","75.95","105.73164515",63],[1786250700,"75.98","75.98","75.90","75.92","75.96","186.64632785",60],[1786251600,"75.92","75.97","75.90","75.92","75.92","256.42254929",84],[1786252500,"75.91","75.97","75.88","75.90","75.90","126.60810660",61],[1786253400,"75.89","75.90","75.82","75.88","75.88","617.47445833",78],[1786254300,"75.88","75.97","75.88","75.95","75.93","141.16393087",51],[1786255200,"75.95","75.99","75.91","75.96","75.93","264.22689865",80],[1786256100,"75.96","76.23","75.96","76.14","76.12","4406.72730040",169],[1786257000,"76.18","76.30","76.18","76.28","76.28","3367.02691810",117],[1786257900,"76.27","76.43","76.27","76.35","76.32","415.62650215",89],[1786258800,"76.36","76.39","76.27","76.39","76.29","2112.07723328",126],[1786259700,"76.40","76.40","76.27","76.30","76.30","166.17373592",69],[1786260600,"76.32","76.32","76.17","76.21","76.21","121.66522393",48],[1786261500,"76.21","76.31","76.19","76.31","76.24","144.08463086",50],[1786262400,"76.31","76.50","76.29","76.38","76.39","548.29120718",124],[1786263300,"76.38","76.39","76.29","76.32","76.35","483.79563482",70],[1786264200,"76.33","76.38","76.07","76.07","76.22","326.79363392",68],[1786265100,"76.07","76.26","76.07","76.26","76.12","536.25534713",57],[1786266000,"76.23","76.40","76.23","76.40","76.30","50.73518627",52],[1786266900,"76.39","76.40","76.21","76.21","76.34","256.06050853",65],[1786267800,"76.22","76.43","76.21","76.41","76.34","554.15244559",80],[1786268700,"76.41","76.41","76.32","76.35","76.36","199.12518520",62],[1786269600,"76.35","76.49","76.35","76.48","76.39","182.06940287",72],[1786270500,"76.48","76.56","76.43","76.46","76.51","548.70296579",110],[1786271400,"76.45","76.47","76.35","76.37","76.41","170.34537551",59],[1786272300,"76.37","76.37","76.32","76.33","76.34","221.96882420",62],[1786273200,"76.33","76.36","76.28","76.35","76.33","440.11860744",92],[1786274100,"76.36","76.42","76.35","76.42","76.38","186.26326473",66],[1786275000,"76.42","76.48","76.40","76.43","76.43","2214.05810072",122],[1786275900,"76.44","76.46","76.40","76.44","76.43","1650.67199831",84],[1786276800,"76.43","76.53","76.37","76.47","76.43","254.55132813",90],[1786277700,"76.47","76.49","76.36","76.36","76.42","368.84011641",88],[1786278600,"76.36","76.36","76.25","76.26","76.26","641.14434187",84],[1786279500,"76.26","76.34","76.26","76.32","76.28","227.50371381",76],[1786280400,"76.30","76.59","76.28","76.56","76.51","3072.63783107",118],[1786281300,"76.55","76.79","76.55","76.65","76.63","3512.41538838",206],[1786282200,"76.66","76.69","76.59","76.64","76.62","300.60962276",74],[1786283100,"76.64","76.64","76.52","76.52","76.57","277.87265782",85],[1786284000,"76.51","76.65","76.51","76.64","76.56","429.17932990",108],[1786284900,"76.63","76.65","76.55","76.65","76.61","652.37481178",86],[1786285800,"76.65","76.85","76.61","76.69","76.78","2124.60454735",191],[1786286700,"76.70","77.00","76.66","76.96","76.84","1011.58236514",228],[1786287600,"76.96","77.01","76.84","76.87","76.91","1324.21496708",179],[1786288500,"76.87","76.88","76.79","76.87","76.83","641.16389303",172],[1786289400,"76.86","77.27","76.85","77.22","77.15","2121.12376912",317],[1786290300,"77.22","77.40","77.02","77.35","77.11","3225.22852607",227],[1786291200,"77.37","77.48","77.22","77.26","77.34","8794.85582404",324],[1786292100,"77.25","77.30","77.02","77.03","77.13","514.68208740",162],[1786293000,"77.04","77.29","77.04","77.21","77.16","1439.66053274",161],[1786293900,"77.24","77.29","77.18","77.26","77.23","679.35761102",152],[1786294800,"77.27","77.27","77.16","77.22","77.20","360.86056963",122],[1786295700,"77.22","77.26","77.17","77.20","77.23","1668.99231355",157],[1786296600,"77.20","77.26","77.13","77.26","77.21","282.92738484",109],[1786297500,"77.25","77.26","77.07","77.12","77.10","529.48762124",108],[1786298400,"77.12","77.18","77.09","77.09","77.13","1282.95963894",156],[1786299300,"77.08","77.15","77.01","77.13","77.10","487.28985810",117],[1786300200,"77.13","77.15","77.06","77.09","77.09","218.86393503",81],[1786301100,"77.09","77.16","77.09","77.14","77.13","393.74429487",92],[1786302000,"77.14","77.18","77.08","77.09","77.12","1273.84705961",146],[1786302900,"77.09","77.22","77.07","77.20","77.16","323.84008156",108],[1786303800,"77.21","77.28","77.17","77.26","77.23","1037.41521301",125],[1786304700,"77.26","77.30","77.18","77.19","77.24","938.79455182",112],[1786305600,"77.19","77.19","77.00","77.01","77.12","750.19403948",136],[1786306500,"77.00","77.17","77.00","77.14","77.10","397.00049562",144],[1786307400,"77.16","77.21","77.14","77.21","77.17","426.53660297",133],[1786308300,"77.20","77.22","77.17","77.20","77.18","275.58733201",108],[1786309200,"77.21","77.21","77.09","77.15","77.13","335.58343873",163],[1786310100,"77.16","77.34","77.16","77.33","77.29","1061.60058511",144],[1786311000,"77.32","77.39","77.30","77.33","77.35","4371.54090420",195],[1786311900,"77.34","77.42","77.28","77.30","77.35","300.16203362",133],[1786312800,"77.31","77.71","77.31","77.65","77.52","5656.57824961",341],[1786313700,"77.67","77.70","77.35","77.37","77.54","1568.60609490",205],[1786314600,"77.38","77.41","76.90","76.97","77.02","4384.79596246",351],[1786315500,"76.94","76.95","76.62","76.74","76.71","1960.57880671",199],[1786316400,"76.76","76.85","76.63","76.63","76.76","1311.68922927",190],[1786317300,"76.62","76.71","76.29","76.33","76.54","3285.45077351",245],[1786318200,"76.33","76.44","76.18","76.28","76.29","7305.37477444",312],[1786319100,"76.28","76.34","76.16","76.21","76.23","2445.95951481",163],[1786320000,"76.20","76.94","76.15","76.71","76.79","3428.78215141",282],[1786320900,"76.71","76.71","76.46","76.51","76.59","3745.17887132",159],[1786321800,"76.50","76.59","76.28","76.29","76.31","3188.56313854",226],[1786322700,"76.29","76.62","76.29","76.48","76.50","329.56380331",129],[1786323600,"76.48","76.70","76.42","76.62","76.54","499.22124117",131],[1786324500,"76.62","76.78","76.59","76.59","76.69","213.95216946",97],[1786325400,"76.56","76.62","76.34","76.53","76.41","4984.43037164",229],[1786326300,"76.53","77.09","76.53","76.84","76.82","2984.26009245",189],[1786327200,"76.86","76.88","76.65","76.70","76.70","573.34806913",122],[1786328100,"76.71","76.71","76.40","76.45","76.55","4119.84402555",183],[1786329000,"76.50","76.82","76.49","76.82","76.68","523.03109864",85],[1786329900,"76.80","76.80","76.66","76.75","76.72","184.03628980",102],[1786330800,"76.75","76.76","76.47","76.47","76.53","2440.10372633",143],[1786331700,"76.45","76.86","76.31","76.65","76.58","975.27463015",117],[1786332600,"76.65","76.78","76.62","76.66","76.67","216.51664447",68],[1786333500,"76.68","76.71","76.52","76.54","76.57","464.43346061",100],[1786334400,"76.58","76.69","76.56","76.66","76.62","282.68660914",92],[1786335300,"76.66","76.68","76.56","76.57","76.61","223.46253493",80],[1786336200,"76.58","76.60","76.36","76.49","76.48","556.64714161",81],[1786337100,"76.50","76.61","76.44","76.50","76.52","269.30192630",58],[1786338000,"76.49","76.66","76.49","76.54","76.57","161.43424376",88],[1786338900,"76.53","76.71","76.53","76.71","76.65","223.59342718",94],[1786339800,"76.69","76.79","76.67","76.77","76.73","231.19219750",113],[1786340700,"76.76","76.90","76.73","76.83","76.77","485.90549501",102],[1786341600,"76.83","76.99","76.81","76.88","76.90","4361.96715616",190],[1786342500,"76.88","76.93","76.77","76.83","76.84","156.25824709",98],[1786343400,"76.84","76.92","76.83","76.92","76.87","160.35764293",78],[1786344300,"76.92","76.97","76.88","76.92","76.92","1170.45481177",113],[1786345200,"76.93","76.95","76.82","76.84","76.83","415.54399559",95],[1786346100,"76.84","76.96","76.77","76.92","76.89","110.49394634",65],[1786347000,"76.94","77.03","76.93","77.00","76.99","2655.14797279",95],[1786347900,"77.00","77.00","76.88","76.93","76.92","160.95307444",63],[1786348800,"76.93","77.06","76.90","76.90","76.97","356.67030351",114],[1786349700,"76.90","77.08","76.82","76.92","77.02","752.52546689",98],[1786350600,"76.90","76.92","76.63","76.74","76.66","1338.32993008",91],[1786351500,"76.77","76.92","76.72","76.87","76.83","362.26661889",76],[1786352400,"76.89","76.95","76.84","76.93","76.89","330.20594456",80],[1786353300,"76.93","76.94","76.78","76.78","76.88","106.55447518",52],[1786354200,"76.75","76.75","76.63","76.66","76.67","3340.60342944",124],[1786355100,"76.67","76.68","76.51","76.51","76.56","6308.10162482",135],[1786356000,"76.51","76.60","76.48","76.50","76.56","3582.20803452",94],[1786356900,"76.49","76.62","76.49","76.59","76.57","1031.22225734",76],[1786357800,"76.59","76.80","76.54","76.72","76.62","2165.16584222",74],[1786358700,"76.73","76.79","76.69","76.76","76.74","2654.54849865",111],[1786359600,"76.76","76.78","76.61","76.66","76.66","162.42489117",71],[1786360500,"76.68","76.80","76.67","76.80","76.78","2665.51581860",109],[1786361400,"76.81","76.85","76.77","76.78","76.79","2638.27907457",96],[1786362300,"76.79","76.99","76.78","76.99","76.91","668.06945745",133],[1786363200,"76.98","77.04","76.89","76.95","76.99","2785.97058374",187],[1786364100,"76.94","76.94","76.83","76.83","76.89","470.32500123",110],[1786365000,"76.82","76.83","76.65","76.80","76.75","217.27521286",118],[1786365900,"76.81","76.81","76.56","76.56","76.68","279.89092673",118],[1786366800,"76.59","76.70","76.55","76.67","76.58","1897.53116359",150],[1786367700,"76.67","76.69","76.54","76.62","76.64","3864.56270538",145],[1786368600,"76.62","76.63","76.25","76.29","76.42","12259.49081553",388],[1786369500,"76.30","76.37","76.11","76.26","76.18","1015.41909696",202],[1786370400,"76.25","76.62","76.23","76.61","76.49","3313.55386277",178],[1786371300,"76.61","76.62","76.45","76.60","76.49","1524.63608870",124],[1786372200,"76.59","76.62","76.45","76.53","76.58","1362.43043039",130],[1786373100,"76.53","76.57","76.19","76.20","76.30","1203.87401418",199],[1786374000,"76.20","76.37","76.03","76.06","76.22","1795.82328641",231],[1786374900,"76.11","76.22","75.53","75.96","75.81","37022.51956393",742],[1786375800,"75.94","76.06","75.80","75.89","75.91","4685.45650681",330],[1786376700,"75.85","75.96","75.80","75.91","75.90","1344.91945514",196],[1786377600,"75.91","76.02","75.79","75.89","75.92","955.15863033",220],[1786378500,"75.90","75.94","75.52","75.69","75.67","3472.72575659",287],[1786379400,"75.69","75.92","75.63","75.69","75.75","2067.64681728",249],[1786380300,"75.69","75.70","75.55","75.61","75.61","985.02485626",209],[1786381200,"75.64","75.99","75.55","75.92","75.87","1889.13975587",225],[1786382100,"75.93","75.95","75.82","75.87","75.89","7600.63473412",212],[1786383000,"75.86","76.04","75.86","75.94","75.96","668.83211485",197],[1786383900,"75.95","75.95","75.85","75.90","75.89","3211.62354158",179],[1786384800,"75.89","75.99","75.89","75.93","75.94","1295.88929889",163],[1786385700,"75.92","75.96","75.86","75.90","75.90","564.03609521",141],[1786386600,"75.91","75.93","75.65","75.74","75.79","1966.19880678",185],[1786387500,"75.75","75.79","75.64","75.75","75.71","285.28982715",122],[1786388400,"75.72","75.87","75.72","75.87","75.80","441.76953508",149],[1786389300,"75.87","76.05","75.86","76.04","75.96","417.74630991",184],[1786390200,"76.06","76.20","76.06","76.15","76.14","1310.61776917",244],[1786391100,"76.17","76.18","76.02","76.12","76.07","773.19232380",159],[1786392000,"76.11","76.27","76.09","76.20","76.16","1904.37728231",210],[1786392900,"76.21","76.26","76.18","76.21","76.20","1279.47125569",168],[1786393800,"76.26","76.40","76.25","76.38","76.30","2157.84647487",193],[1786394700,"76.37","76.38","76.29","76.37","76.33","463.54587107",112],[1786395600,"76.35","76.41","76.26","76.30","76.34","1609.81609402",160],[1786396500,"76.30","76.36","76.25","76.36","76.32","546.40094323",111],[1786397400,"76.36","76.42","76.33","76.34","76.37","397.41495757",127],[1786398300,"76.34","76.34","76.22","76.23","76.25","456.25044698",96],[1786399200,"76.23","76.28","76.06","76.23","76.19","2255.78479507",153],[1786400100,"76.24","76.30","76.12","76.14","76.20","280.06677863",128],[1786401000,"76.13","76.14","75.97","76.07","76.05","803.53288546",100],[1786401900,"76.09","76.16","76.09","76.13","76.15","1053.03467710",116],[1786402800,"76.15","76.15","76.03","76.10","76.08","190.97126302",99],[1786403700,"76.11","76.11","75.96","76.04","76.03","799.68948828",113],[1786404600,"76.06","76.07","75.96","76.07","76.02","237.25051103",88],[1786405500,"76.03","76.05","75.91","75.91","75.95","415.80718665",102],[1786406400,"75.93","75.93","75.72","75.91","75.81","8287.23279385",254],[1786407300,"75.90","75.95","75.85","75.95","75.90","7911.74402277",212],[1786408200,"75.96","75.96","75.78","75.84","75.85","201.07370713",76],[1786409100,"75.83","75.87","75.80","75.83","75.82","146.35273657",76],[1786410000,"75.78","75.90","75.65","75.86","75.75","173.58417619",97],[1786410900,"75.87","75.90","75.75","75.89","75.85","271.97432066",68],[1786411800,"75.89","75.89","75.72","75.80","75.80","717.46866702",93],[1786412700,"75.79","76.03","75.79","76.02","75.96","806.96214563",126],[1786413600,"76.02","76.07","76.01","76.02","76.05","776.29699441",97],[1786414500,"76.02","76.06","75.91","75.94","75.96","148.61049017",97],[1786415400,"75.93","76.04","75.92","76.04","75.95","248.74585798",89],[1786416300,"76.04","76.05","75.95","75.98","76.00","238.51811107",102],[1786417200,"75.97","76.14","75.97","76.07","76.06","249.51368646",94],[1786418100,"76.06","76.22","76.04","76.11","76.19","7150.18230020",159],[1786419000,"76.11","76.12","76.04","76.07","76.08","94.67112221",77],[1786419900,"76.05","76.07","76.01","76.01","76.03","279.10419806",49],[1786420800,"76.01","76.12","76.00","76.11","76.07","2335.16337938",149],[1786421700,"76.12","76.12","76.07","76.09","76.09","2263.60668468",101],[1786422600,"76.08","76.13","76.05","76.13","76.10","935.13530270",93],[1786423500,"76.13","76.16","76.01","76.01","76.07","2530.58549200",86],[1786424400,"76.02","76.02","75.92","75.99","75.94","8026.26976547",207],[1786425300,"75.99","76.03","75.72","75.75","75.96","1166.93714508",97],[1786426200,"75.75","75.90","75.74","75.89","75.85","1245.93715619",87],[1786427100,"75.88","75.88","75.74","75.74","75.82","1307.40663668",76],[1786428000,"75.74","75.96","75.64","75.95","75.74","1693.31390334",126],[1786428900,"75.94","75.94","75.84","75.89","75.87","493.52059462",82],[1786429800,"75.92","75.92","75.72","75.72","75.81","1232.46830733",122],[1786430700,"75.73","75.75","75.58","75.75","75.63","527.33225071",114],[1786431600,"75.74","75.80","75.61","75.61","75.68","597.39090514",98],[1786432500,"75.58","75.58","75.35","75.36","75.44","4696.58452224",231],[1786433400,"75.38","75.65","75.37","75.65","75.57","1602.30721603",103],[1786434300,"75.65","75.69","75.56","75.63","75.61","870.10951494",105],[1786435200,"75.64","75.70","75.57","75.57","75.64","117.01492221",79],[1786436100,"75.56","75.68","75.56","75.68","75.62","1157.92822630",84],[1786437000,"75.67","75.83","75.65","75.82","75.79","2416.89676978",124],[1786437900,"75.82","75.92","75.80","75.85","75.85","344.30498094",99],[1786438800,"75.86","75.86","75.70","75.70","75.81","1834.36077004",87],[1786439700,"75.69","75.83","75.66","75.70","75.73","264.63231481",102],[1786440600,"75.70","75.75","75.61","75.72","75.68","311.65076420",54],[1786441500,"75.72","75.82","75.67","75.82","75.70","691.10334053",113],[1786442400,"75.81","75.90","75.76","75.76","75.87","308.95544842",85],[1786443300,"75.73","75.93","75.72","75.93","75.78","109.35552831",46],[1786444200,"75.93","75.94","75.74","75.78","75.77","2792.13131073",112],[1786445100,"75.79","76.01","75.79","75.88","75.89","2046.85444063",140],[1786446000,"75.89","76.29","75.89","76.17","76.10","2393.83397034",202],[1786446900,"76.17","76.18","76.01","76.08","76.08","627.87814446",68],[1786447800,"76.08","76.14","76.07","76.10","76.09","377.74288993",82],[1786448700,"76.10","76.18","76.05","76.14","76.15","441.16974554",69],[1786449600,"76.17","76.19","76.01","76.07","76.12","329.63595790",71],[1786450500,"76.06","76.10","75.79","75.82","75.90","1045.52629165",127],[1786451400,"75.78","75.88","75.74","75.82","75.80","543.75023735",93],[1786452300,"75.83","75.84","75.75","75.80","75.78","485.46915910",100],[1786453200,"75.80","75.97","75.72","75.91","75.87","487.74972087",109],[1786454100,"75.89","75.93","75.68","75.82","75.79","662.37394801",130],[1786455000,"75.83","75.98","75.68","75.92","75.75","10626.98903049",298],[1786455900,"75.92","76.03","75.80","75.96","75.85","3277.14496506",169],[1786456800,"75.94","76.03","75.86","75.97","75.96","491.66088267",133],[1786457700,"75.99","76.09","75.51","75.53","75.65","3121.75927472",233],[1786458600,"75.55","75.60","75.34","75.41","75.45","6199.82387831",333],[1786459500,"75.40","75.44","75.03","75.15","75.22","2565.38112825",320],[1786460400,"75.14","75.25","75.06","75.09","75.15","2389.03629728",247],[1786461300,"75.07","75.36","75.04","75.31","75.16","2354.07687173",268],[1786462200,"75.31","75.32","74.58","74.77","74.82","6860.14647949",558],[1786463100,"74.76","74.92","74.64","74.87","74.75","2590.46475621",268],[1786464000,"74.88","74.99","74.72","74.94","74.85","2312.01613282",225],[1786464900,"74.96","75.01","74.85","74.90","74.88","3712.31315157",232],[1786465800,"74.89","74.96","74.82","74.86","74.84","4035.44337927",209],[1786466700,"74.86","74.94","74.82","74.86","74.87","874.83195680",159],[1786467600,"74.86","74.99","74.86","74.92","74.90","1449.16231252",166],[1786468500,"74.91","75.03","74.88","75.01","74.98","1711.81867552",180],[1786469400,"75.01","75.04","74.92","74.97","74.99","625.66070981",188],[1786470300,"74.95","75.14","74.92","75.10","75.05","1855.96123159",197],[1786471200,"75.11","75.20","75.09","75.16","75.17","1623.90386661",169],[1786472100,"75.15","75.28","75.15","75.16","75.21","520.34499629",132],[1786473000,"75.17","75.25","75.06","75.17","75.15","791.59048899",182],[1786473900,"75.20","75.26","75.10","75.22","75.21","540.58930020",143],[1786474800,"75.22","75.22","75.01","75.01","75.12","1627.06245673",184],[1786475700,"75.01","75.24","75.01","75.21","75.13","504.40471749",153],[1786476600,"75.23","75.44","75.23","75.44","75.33","1012.36531936",173],[1786477500,"75.45","75.64","75.45","75.60","75.54","2142.38346567",214],[1786478400,"75.62","76.18","75.61","76.05","75.83","19281.58200847",647],[1786479300,"76.06","76.06","75.83","76.02","75.97","2390.14766227",189],[1786480200,"76.02","76.12","75.88","75.89","75.94","745.63208752",154],[1786481100,"75.88","76.02","75.83","76.01","75.91","535.22196521",111],[1786482000,"75.98","76.13","75.98","76.09","76.04","540.92897491",117],[1786482900,"76.09","76.11","75.97","76.00","76.03","680.42685470",115],[1786483800,"76.01","76.12","75.94","76.10","76.03","710.98134156",90],[1786484700,"76.09","76.37","76.08","76.37","76.20","3980.39825979",192],[1786485600,"76.37","76.61","76.33","76.36","76.50","7073.23664528",298],[1786486500,"76.35","76.44","76.30","76.38","76.34","3711.21025573",201],[1786487400,"76.37","76.41","76.26","76.32","76.33","1235.28461455",168],[1786488300,"76.30","76.35","76.21","76.35","76.27","181.58940612",102],[1786489200,"76.35","76.35","76.15","76.18","76.23","436.13447787",111],[1786490100,"76.18","76.27","76.14","76.23","76.19","358.84333081",114],[1786491000,"76.23","76.25","76.15","76.25","76.20","449.19054758",98],[1786491900,"76.25","76.25","76.16","76.22","76.20","559.67068427",104],[1786492800,"76.21","76.25","76.17","76.25","76.21","398.09189896",118],[1786493700,"76.23","76.25","76.17","76.21","76.21","1478.96039648",122],[1786494600,"76.19","76.25","76.19","76.22","76.24","780.37620753",108],[1786495500,"76.21","76.31","76.18","76.31","76.21","3531.06611983",133],[1786496400,"76.31","76.45","76.30","76.45","76.35","1651.72421193",108],[1786497300,"76.45","76.45","76.31","76.34","76.36","1231.70847958",105],[1786498200,"76.34","76.43","76.24","76.42","76.32","319.52509283",85],[1786499100,"76.41","76.53","76.34","76.36","76.41","336.94455260",78],[1786500000,"76.37","76.48","76.37","76.45","76.46","5719.56025609",164],[1786500900,"76.45","76.48","76.38","76.48","76.42","645.18973114",103],[1786501800,"76.48","76.50","76.39","76.44","76.41","1098.93465613",114],[1786502700,"76.44","76.53","76.33","76.37","76.45","891.80425784",116],[1786503600,"76.38","76.46","76.27","76.31","76.41","1042.26210164",142],[1786504500,"76.30","76.33","76.20","76.23","76.27","626.82929868",144],[1786505400,"76.24","76.41","76.19","76.37","76.33","322.45623596",120],[1786506300,"76.35","76.37","76.29","76.34","76.33","267.19928627",98],[1786507200,"76.35","76.43","76.31","76.36","76.36","210.42541453",98],[1786508100,"76.35","76.50","76.30","76.30","76.40","245.83634114",98],[1786509000,"76.30","76.30","76.21","76.25","76.23","905.69355050",89],[1786509900,"76.25","76.32","76.22","76.22","76.27","198.26976064",74],[1786510800,"76.23","76.30","76.13","76.29","76.20","711.11243121",103],[1786511700,"76.27","76.28","76.21","76.21","76.23","221.96302094",74],[1786512600,"76.22","76.29","76.21","76.25","76.24","163.76483936",72],[1786513500,"76.24","76.27","76.22","76.26","76.25","277.25673483",77],[1786514400,"76.26","76.29","76.15","76.15","76.23","252.05391869",65],[1786515300,"76.14","76.24","76.10","76.12","76.15","225.78420278",61],[1786516200,"76.12","76.12","76.03","76.06","76.06","768.01598260",72],[1786517100,"76.04","76.04","75.91","75.98","75.95","829.47739754",96],[1786518000,"75.99","76.09","75.96","76.04","76.06","723.67724741",68],[1786518900,"76.03","76.05","75.97","75.97","76.00","101.27023238",52],[1786519800,"75.98","76.04","75.93","75.93","75.96","730.77049254",62],[1786520700,"75.90","76.21","75.89","76.21","76.01","603.56876184",69],[1786521600,"76.21","76.38","76.16","76.23","76.26","176.12908024",74],[1786522500,"76.23","76.40","76.23","76.34","76.31","1068.93034580",86],[1786523400,"76.34","76.34","76.21","76.21","76.27","291.89161436",68],[1786524300,"76.21","76.26","76.08","76.12","76.15","4526.41264520",147],[1786525200,"76.11","76.27","76.07","76.25","76.17","582.45913793",59],[1786526100,"76.24","76.66","76.24","76.66","76.56","3583.38228877",150],[1786527000,"76.67","76.81","76.62","76.69","76.70","3168.44907898",172],[1786527900,"76.71","76.71","76.62","76.66","76.67","822.50509632",79],[1786528800,"76.66","76.75","76.61","76.74","76.67","1470.43738000",81],[1786529700,"76.74","76.80","76.67","76.68","76.72","2771.54787880",120],[1786530600,"76.67","76.75","76.66","76.72","76.72","836.91415568",105],[1786531500,"76.71","76.75","76.65","76.71","76.71","409.85865619",103],[1786532400,"76.74","76.77","76.65","76.66","76.68","302.58401328",90],[1786533300,"76.66","76.79","76.65","76.75","76.72","108.17910378",64],[1786534200,"76.75","76.79","76.65","76.66","76.70","344.49562937",91],[1786535100,"76.67","76.80","76.65","76.77","76.75","1264.88677935",103],[1786536000,"76.77","76.98","76.77","76.95","76.88","5496.10512535",261],[1786536900,"76.95","77.19","76.87","77.09","76.98","2554.07748968",225],[1786537800,"77.09","77.22","76.50","76.52","76.69","6313.26874163",397]],"last":1786536900}}