{"error":[],"result":{"XETHZUSD":[[1788310800,"2408.00","2413.61","2385.77","2398.58","2396.37","1719.58582081",2464],[1788314400,"2398.08","2409.12","2393.66","2408.17","2402.80","597.33020318",1674],[1788318000,"2408.17","2422.60","2407.26","2413.13","2415.15","577.16291547",1573],[1788321600,"2413.13","2415.20","2404.69","2414.70","2411.40","721.50361420",1284],[1788325200,"2414.00","2423.59","2408.40","2421.09","2418.25","318.09523907",1371],[1788328800,"2421.40","2423.99","2414.44","2419.67","2419.54","385.30486723",1544],[1788332400,"2419.68","2427.59","2416.43","2416.63","2422.97","453.50200217",1170],[1788336000,"2416.64","2419.41","2388.28","2391.79","2399.46","633.10457441",2032],[1788339600,"2391.80","2398.88","2365.00","2375.54","2378.89","2247.05436317",3584],[1788343200,"2375.55","2376.05","2355.48","2371.35","2363.88","1637.53906311",2869],[1788346800,"2371.32","2380.59","2366.13","2380.39","2375.33","826.35096087",2284],[1788350400,"2380.13","2388.65","2376.20","2376.42","2381.24","633.12384016",1887],[1788354000,"2376.41","2418.21","2376.41","2401.57","2392.51","1740.90970151",3111],[1788357600,"2401.68","2409.36","2392.03","2393.23","2399.36","870.49606298",2755],[1788361200,"2393.23","2397.61","2378.35","2389.63","2386.64","1613.30920302",3393],[1788364800,"2389.64","2402.96","2383.47","2384.80","2390.92","1411.28812429",2942],[1788368400,"2385.03","2392.88","2371.50","2392.65","2380.42","998.66726862",2877],[1788372000,"2392.39","2397.99","2389.72","2393.96","2394.84","1378.97052199",2435],[1788375600,"2393.96","2395.74","2382.51","2391.56","2389.65","403.48069504",1866],[1788379200,"2391.71","2398.82","2385.99","2392.86","2391.79","614.51893818",2162],[1788382800,"2392.82","2393.88","2388.35","2389.56","2391.22","317.23146891",1289],[1788386400,"2389.56","2389.56","2378.05","2378.72","2380.23","695.18419081",1655],[1788390000,"2378.75","2392.20","2377.30","2390.98","2384.66","351.55831100",1672],[1788393600,"2390.96","2394.32","2378.38","2378.91","2384.53","340.78611669",1861],[1788397200,"2378.65","2393.07","2369.61","2385.75","2381.66","823.91470119",2960],[1788400800,"2385.75","2408.61","2381.48","2404.35","2397.68","569.00741915",2180],[1788404400,"2405.15","2409.52","2398.72","2402.24","2404.48","450.53153461",1168],[1788408000,"2402.31","2406.98","2396.06","2406.56","2400.64","352.76877142",1150],[1788411600,"2406.77","2408.82","2378.51","2403.59","2398.44","495.47956532",2081],[1788415200,"2403.89","2408.87","2399.33","2407.19","2404.56","298.97526767",1098],[1788418800,"2407.08","2415.75","2394.95","2397.60","2406.88","2149.65342077",2029],[1788422400,"2397.61","2411.81","2397.61","2402.19","2404.12","446.18263764",1639],[1788426000,"2402.31","2406.19","2392.47","2392.70","2399.41","576.13037190",1412],[1788429600,"2392.45","2397.55","2389.00","2395.69","2392.92","479.03359888",1742],[1788433200,"2395.69","2409.94","2394.39","2406.51","2403.28","667.90927379",2388],[1788436800,"2406.51","2425.54","2404.42","2422.37","2413.91","905.23853383",2973],[1788440400,"2422.42","2436.14","2415.58","2429.78","2427.30","1292.34157482",3660],[1788444000,"2429.22","2490.03","2424.40","2489.53","2465.19","3191.60684386",6780],[1788447600,"2489.23","2519.62","2478.29","2517.04","2500.97","5339.37990716",7284],[1788451200,"2517.04","2518.78","2488.50","2494.07","2500.47","3456.75024018",4858],[1788454800,"2494.35","2505.68","2491.72","2500.34","2500.03","1340.18080457",3342],[1788458400,"2500.35","2513.79","2497.75","2513.01","2505.51","2716.72090602",3797],[1788462000,"2513.17","2529.43","2507.42","2518.24","2515.35","6500.10737395",5918],[1788465600,"2518.53","2518.62","2502.72","2505.40","2510.41","848.11363261",2458],[1788469200,"2505.28","2526.36","2500.94","2511.56","2511.92","1244.80151533",3051],[1788472800,"2511.23","2512.40","2490.32","2496.96","2499.47","1902.56839906",3508],[1788476400,"2497.02","2509.00","2495.71","2507.42","2501.82","690.88950362",1558],[1788480000,"2507.37","2515.57","2501.27","2501.40","2508.63","997.26904691",1940],[1788483600,"2501.82","2509.57","2497.22","2506.96","2504.67","508.41645880",1698],[1788487200,"2506.91","2507.46","2498.24","2507.46","2502.11","506.85763101",1321],[1788490800,"2507.46","2516.96","2504.91","2504.91","2509.74","383.40151682",1375],[1788494400,"2504.91","2524.74","2502.20","2509.25","2515.12","505.54152728",1634],[1788498000,"2509.23","2516.29","2504.31","2509.24","2510.53","684.10814899",1667],[1788501600,"2508.99","2518.79","2500.00","2507.33","2508.92","380.18240629",1492],[1788505200,"2507.66","2515.96","2503.80","2504.05","2509.59","401.46871857",1448],[1788508800,"2504.06","2534.98","2503.06","2526.96","2519.69","888.30150780",2565],[1788512400,"2527.00","2546.40","2519.26","2520.77","2531.84","2111.27922261",3532],[1788516000,"2520.73","2528.01","2514.45","2526.26","2521.21","567.66902857",1799],[1788519600,"2526.27","2527.37","2520.19","2522.95","2524.27","763.15979531",1931],[1788523200,"2523.01","2531.56","2435.30","2451.51","2478.97","6325.40868551",6445],[1788526800,"2451.50","2463.75","2435.22","2451.98","2451.69","1206.88871959",3506],[1788530400,"2451.76","2458.03","2431.71","2440.40","2448.33","2717.45620121",3288],[1788534000,"2440.31","2458.42","2437.10","2452.21","2451.15","878.54089232",2158],[1788537600,"2452.21","2464.40","2450.42","2459.91","2457.66","725.33122458",2212],[1788541200,"2460.58","2461.20","2443.40","2445.89","2451.53","1173.10394849",2055],[1788544800,"2445.46","2452.35","2445.46","2450.81","2449.07","889.06067799",1898],[1788548400,"2450.81","2458.23","2450.81","2455.26","2455.99","799.70232504",2092],[1788552000,"2456.16","2458.56","2451.25","2451.70","2456.02","546.24256458",1534],[1788555600,"2451.69","2458.06","2450.65","2452.82","2453.73","838.43765735",1803],[1788559200,"2452.66","2455.27","2451.25","2451.50","2452.92","220.86519515",1239],[1788562800,"2451.50","2456.55","2450.45","2456.27","2454.02","278.48996100",1234],[1788566400,"2456.45","2457.22","2451.99","2452.57","2454.57","510.95716458",1336],[1788570000,"2452.65","2456.50","2451.89","2452.36","2453.80","427.54686848",1068],[1788573600,"2452.32","2453.73","2450.44","2453.61","2452.46","166.95828373",1044],[1788577200,"2453.61","2456.01","2451.39","2452.98","2453.64","233.76065523",686],[1788580800,"2452.99","2453.38","2449.07","2449.46","2451.08","228.51856648",911],[1788584400,"2449.35","2452.49","2445.18","2451.22","2447.47","2617.47294651",1242],[1788588000,"2451.22","2455.02","2450.72","2453.72","2452.51","210.53876284",886],[1788591600,"2453.72","2459.58","2453.46","2457.64","2456.96","163.13918265",982],[1788595200,"2457.63","2457.63","2453.39","2456.92","2455.41","552.24045587",976],[1788598800,"2456.85","2460.22","2456.84","2458.40","2458.80","540.13841377",1030],[1788602400,"2458.32","2458.80","2453.98","2454.14","2456.50","710.20661026",1302],[1788606000,"2454.14","2456.32","2452.88","2453.87","2454.12","420.61655535",1215],[1788609600,"2453.87","2461.84","2453.31","2458.94","2456.77","567.94242298",1399],[1788613200,"2458.94","2462.06","2450.05","2454.36","2457.85","785.75904206",1774],[1788616800,"2454.28","2458.93","2454.12","2458.01","2455.92","379.61130798",1133],[1788620400,"2458.01","2460.30","2456.00","2460.10","2458.57","394.18170056",1458],[1788624000,"2460.10","2474.30","2459.01","2471.03","2467.88","1139.49638183",2126],[1788627600,"2471.47","2484.58","2471.46","2481.29","2479.03","2148.81506006",2591],[1788631200,"2481.29","2481.82","2476.33","2480.68","2478.57","688.04339453",1576],[1788634800,"2480.68","2482.73","2473.20","2477.82","2477.58","650.26376417",1909],[1788638400,"2477.83","2483.78","2475.20","2477.80","2478.36","758.62266908",1879],[1788642000,"2477.80","2493.10","2476.91","2488.98","2483.78","1633.06168463",1980],[1788645600,"2489.36","2492.27","2479.07","2480.91","2485.00","688.44400733",1472],[1788649200,"2480.91","2484.00","2478.09","2480.62","2480.97","629.43216014",1452],[1788652800,"2480.36","2492.28","2479.70","2490.39","2487.15","331.45388186",1263],[1788656400,"2490.39","2507.65","2489.31","2505.44","2499.36","1175.60240420",2435],[1788660000,"2505.45","2510.30","2500.66","2503.41","2505.51","796.21917803",1702],[1788663600,"2503.41","2514.60","2500.26","2509.93","2512.02","1392.30872140",1851],[1788667200,"2509.94","2509.94","2499.00","2504.33","2504.67","299.72773361",1184],[1788670800,"2504.70","2523.93","2501.25","2513.35","2513.60","979.22190099",2096],[1788674400,"2513.44","2513.89","2503.82","2506.02","2508.16","380.50404513",1103],[1788678000,"2506.02","2507.81","2483.33","2497.05","2492.43","1294.12692574",1964],[1788681600,"2496.83","2499.88","2491.73","2495.89","2495.98","256.73761112",1059],[1788685200,"2495.89","2503.77","2494.13","2499.31","2499.16","637.16367202",1306],[1788688800,"2499.40","2502.65","2497.54","2501.77","2500.03","442.47614998",1179],[1788692400,"2501.78","2504.29","2499.87","2502.00","2501.75","646.22595451",1474],[1788696000,"2502.00","2504.88","2497.31","2500.00","2501.64","602.29538351",1557],[1788699600,"2500.62","2500.85","2486.49","2494.51","2494.53","680.84092861",1563],[1788703200,"2494.72","2494.93","2462.79","2478.59","2477.40","3223.97983578",2894],[1788706800,"2478.55","2482.61","2470.18","2479.69","2478.00","1506.77042689",1818],[1788710400,"2479.70","2486.93","2475.38","2484.43","2481.30","572.70043295",1543],[1788714000,"2484.43","2494.75","2480.94","2491.22","2490.48","914.43516082",1843],[1788717600,"2491.32","2499.76","2491.32","2494.33","2495.68","655.27839876",1767],[1788721200,"2494.33","2494.59","2489.49","2490.50","2491.09","1302.22926951",1724],[1788724800,"2490.60","2500.08","2488.76","2499.49","2493.88","740.01580553",1513],[1788728400,"2499.51","2515.50","2499.48","2508.02","2509.15","1890.77686034",2805],[1788732000,"2508.17","2510.85","2489.01","2507.97","2500.52","987.05360709",1927],[1788735600,"2507.98","2525.75","2506.49","2514.35","2515.57","1666.05177433",2310],[1788739200,"2514.35","2522.20","2509.25","2512.38","2514.88","711.28651588",2010],[1788742800,"2512.60","2515.73","2499.28","2503.73","2507.23","836.25817541",2090],[1788746400,"2503.62","2535.53","2498.33","2510.94","2517.82","1278.68702510",2407],[1788750000,"2511.47","2515.64","2496.06","2497.08","2503.66","760.03911184",1670],[1788753600,"2497.08","2499.43","2492.50","2497.75","2496.39","532.90105699",1428],[1788757200,"2497.84","2513.61","2497.01","2504.78","2506.54","471.59435298",1567],[1788760800,"2504.36","2509.81","2497.69","2497.69","2503.26","240.78854432",1312],[1788764400,"2497.69","2501.86","2474.99","2488.80","2488.62","888.97054099",2154],[1788768000,"2488.81","2493.69","2487.98","2491.03","2490.83","580.82014873",1439],[1788771600,"2491.04","2496.76","2484.38","2484.56","2491.26","387.16252692",1448],[1788775200,"2484.73","2492.31","2484.73","2488.76","2488.88","343.69412186",1339],[1788778800,"2488.77","2493.26","2486.29","2489.06","2489.59","401.87198506",1254],[1788782400,"2489.11","2507.21","2488.50","2505.39","2496.23","615.11823782",1633],[1788786000,"2505.17","2510.76","2495.77","2498.68","2504.47","1077.22852254",2279],[1788789600,"2498.52","2499.21","2476.18","2489.88","2483.04","1708.60006093",2867],[1788793200,"2489.88","2489.88","2465.84","2469.33","2473.29","2588.97351888",3153],[1788796800,"2470.02","2482.55","2469.57","2482.55","2474.06","1991.77974821",2600],[1788800400,"2482.50","2498.14","2481.69","2495.01","2489.82","376.44245993",1464],[1788804000,"2495.01","2496.86","2486.70","2491.41","2491.76","391.72465263",1727],[1788807600,"2491.41","2497.35","2489.05","2495.70","2493.43","249.44520201",1463],[1788811200,"2495.45","2496.85","2486.62","2494.24","2491.28","419.22962268",1724],[1788814800,"2494.49","2496.19","2490.01","2490.67","2492.63","539.46637906",1314],[1788818400,"2490.47","2491.66","2475.67","2482.43","2483.68","1287.55078490",1950],[1788822000,"2482.28","2493.19","2482.08","2489.67","2487.40","539.84788447",1259],[1788825600,"2489.75","2495.00","2482.77","2495.00","2488.45","501.53227683",1470],[1788829200,"2495.00","2504.73","2492.87","2502.98","2499.72","1593.98074119",1448],[1788832800,"2503.32","2506.93","2484.11","2484.11","2497.23","1170.00977998",1405],[1788836400,"2484.12","2487.55","2477.89","2485.37","2485.39","1160.67657577",1301],[1788840000,"2485.33","2485.70","2478.16","2478.42","2482.17","443.50387113",1034],[1788843600,"2478.36","2483.77","2472.09","2472.30","2475.80","1093.56471407",1660],[1788847200,"2472.80","2476.67","2462.57","2467.94","2468.05","850.36233394",1998],[1788850800,"2468.00","2484.26","2467.71","2478.59","2476.14","458.51873965",1237],[1788854400,"2478.70","2482.30","2468.95","2476.31","2475.99","544.86180957",1677],[1788858000,"2477.00","2494.50","2475.26","2491.33","2486.28","550.40709401",1776],[1788861600,"2491.08","2498.78","2480.59","2480.59","2488.73","1581.80361993",1578],[1788865200,"2480.72","2481.73","2470.45","2474.04","2474.22","675.16083575",1496],[1788868800,"2474.04","2475.25","2467.85","2471.50","2472.32","582.39690776",1829],[1788872400,"2472.15","2475.37","2441.00","2458.15","2454.60","2516.37241280",3941],[1788876000,"2458.15","2485.82","2455.78","2485.04","2476.29","1797.89756895",2737],[1788879600,"2485.04","2500.92","2480.99","2498.26","2490.53","1177.47012453",2773],[1788883200,"2498.22","2504.40","2486.78","2496.55","2494.16","984.91760980",2532],[1788886800,"2496.42","2502.18","2487.43","2487.95","2493.20","638.02666571",2031],[1788890400,"2487.95","2507.05","2477.15","2486.68","2490.29","1510.04104742",2592],[1788894000,"2486.67","2491.64","2476.00","2482.30","2481.69","1610.24307671",2844],[1788897600,"2482.38","2491.53","2480.55","2483.01","2483.65","2006.12770905",2298],[1788901200,"2483.04","2487.18","2478.64","2482.57","2482.04","533.31413470",1517],[1788904800,"2482.71","2489.85","2481.67","2488.67","2484.49","414.04473338",1451],[1788908400,"2488.77","2490.00","2482.55","2484.92","2484.96","370.67461571",1001],[1788912000,"2485.04","2497.17","2485.04","2495.40","2494.12","630.31813633",1128],[1788915600,"2495.74","2499.08","2489.28","2497.13","2495.30","1049.38551626",1423],[1788919200,"2497.41","2499.52","2490.13","2494.02","2495.28","394.11235021",1117],[1788922800,"2493.63","2493.63","2486.82","2488.58","2488.82","385.77110471",910],[1788926400,"2488.67","2512.73","2488.55","2508.40","2502.54","877.61763909",1697],[1788930000,"2509.21","2510.88","2491.08","2495.77","2502.18","808.39439651",1454],[1788933600,"2496.04","2504.89","2492.54","2500.75","2498.96","258.54372958",1051],[1788937200,"2500.75","2515.92","2499.56","2510.13","2510.57","1127.38742948",1660],[1788940800,"2510.13","2522.80","2510.01","2519.76","2517.65","1778.22403869",2142],[1788944400,"2519.76","2519.76","2490.00","2490.24","2499.72","600.09870053",1814],[1788948000,"2490.30","2494.07","2482.17","2486.92","2489.97","1770.79262783",1875],[1788951600,"2487.23","2504.95","2482.12","2500.57","2491.42","992.87781665",1648],[1788955200,"2500.23","2512.29","2498.26","2510.93","2506.85","939.98147979",1856],[1788958800,"2511.31","2520.14","2499.96","2501.92","2509.98","1538.75721891",2307],[1788962400,"2501.91","2513.56","2495.05","2498.71","2502.81","1291.11224393",3001],[1788966000,"2498.74","2511.25","2470.44","2489.71","2488.03","3842.83738648",4140],[1788969600,"2489.68","2498.69","2484.31","2495.49","2490.93","967.46013929",2102],[1788973200,"2495.46","2498.97","2488.72","2493.25","2494.46","623.63428633",1846],[1788976800,"2493.26","2495.10","2480.85","2480.86","2487.40","927.12713860",2008],[1788980400,"2481.00","2484.51","2462.40","2464.73","2473.92","1544.76819571",2478],[1788984000,"2464.74","2471.92","2454.13","2471.22","2465.47","1448.18978494",2410],[1788987600,"2470.96","2471.90","2455.51","2461.07","2460.17","1730.02525973",1710],[1788991200,"2461.08","2462.95","2443.00","2449.83","2452.42","1168.60240660",2201],[1788994800,"2449.56","2468.38","2449.43","2468.02","2463.91","1130.88257570",1672],[1788998400,"2467.64","2470.65","2462.12","2464.27","2466.42","597.60336464",1311],[1789002000,"2464.27","2478.46","2455.02","2463.14","2465.62","838.70138236",1800],[1789005600,"2463.06","2475.18","2459.53","2474.17","2464.43","1033.87577048",1060],[1789009200,"2474.13","2478.10","2471.27","2474.51","2475.33","640.61199430",1032],[1789012800,"2474.41","2479.84","2474.08","2477.79","2477.02","336.36129485",957],[1789016400,"2477.86","2482.99","2472.80","2481.28","2478.25","422.20554662",1028],[1789020000,"2481.29","2483.95","2471.13","2479.72","2476.14","179.15098146",1028],[1789023600,"2479.70","2479.70","2463.53","2472.09","2471.93","2008.80248653",1355],[1789027200,"2472.10","2474.20","2468.37","2470.68","2471.27","527.36383141",1143],[1789030800,"2470.66","2476.92","2464.45","2467.46","2471.05","527.95055256",1478],[1789034400,"2467.74","2471.20","2462.65","2464.28","2467.64","552.39330054",1376],[1789038000,"2463.87","2469.00","2457.10","2461.73","2463.50","704.99539476",1757],[1789041600,"2461.44","2468.45","2410.00","2413.70","2432.52","5529.56524157",4939],[1789045200,"2413.71","2436.23","2404.95","2434.51","2422.25","3609.89183732",4086],[1789048800,"2434.69","2443.55","2427.08","2443.27","2438.27","2806.90706418",3058],[1789052400,"2443.31","2444.12","2431.92","2440.15","2437.62","1568.01014282",2215],[1789056000,"2440.75","2449.35","2431.87","2447.62","2438.47","1700.22398291",2233],[1789059600,"2447.61","2473.92","2446.17","2465.28","2462.88","2191.09369994",2620],[1789063200,"2465.22","2468.08","2454.11","2467.65","2460.28","1191.46619246",2470],[1789066800,"2467.57","2470.98","2459.24","2461.93","2464.38","864.43880635",2199],[1789070400,"2461.74","2468.21","2460.14","2460.77","2464.27","585.76452658",1442],[1789074000,"2460.86","2462.11","2456.62","2459.09","2459.83","403.87493267",1223],[1789077600,"2459.16","2461.71","2443.29","2444.12","2452.08","828.41648978",1761],[1789081200,"2444.12","2446.60","2434.13","2437.29","2440.57","1103.59507828",1833],[1789084800,"2437.32","2457.58","2436.93","2456.12","2448.25","1348.68295011",2294],[1789088400,"2456.02","2459.48","2445.96","2453.55","2450.92","621.66131258",1497],[1789092000,"2453.55","2454.31","2444.33","2446.23","2447.78","511.12761424",1099],[1789095600,"2446.23","2447.62","2439.65","2446.40","2443.36","522.99016009",1086],[1789099200,"2446.40","2463.28","2445.50","2458.12","2455.37","790.01640160",1307],[1789102800,"2458.12","2467.87","2456.64","2467.87","2459.81","567.04679027",1124],[1789106400,"2467.85","2469.85","2462.90","2465.95","2466.55","904.84046118",1154],[1789110000,"2465.88","2472.44","2465.03","2466.59","2467.30","2183.98579445",1463],[1789113600,"2466.47","2483.15","2462.55","2475.72","2473.73","529.57012264",1323],[1789117200,"2475.72","2476.30","2461.12","2468.78","2470.17","619.59396382",1383],[1789120800,"2468.39","2473.79","2461.07","2461.14","2466.83","704.65575052",1625],[1789124400,"2460.96","2461.17","2451.47","2457.60","2455.35","862.83645943",1552],[1789128000,"2457.17","2513.92","2432.05","2510.05","2482.42","5127.88102137",5765],[1789131600,"2509.96","2644.94","2490.01","2629.57","2565.05","12943.00955758",10300],[1789135200,"2629.67","2664.81","2587.58","2607.45","2620.97","11337.57511888",9068],[1789138800,"2607.20","2615.89","2544.06","2559.01","2588.33","5111.35595620",5678],[1789142400,"2558.86","2582.84","2543.92","2577.21","2565.24","3245.81766404",4486],[1789146000,"2576.81","2580.81","2562.75","2566.03","2572.47","1036.63863833",2540],[1789149600,"2566.03","2567.50","2529.00","2536.67","2539.69","3764.95765129",4345],[1789153200,"2536.67","2547.29","2532.31","2538.12","2542.17","1131.72640533",2432],[1789156800,"2539.03","2546.40","2522.95","2530.61","2535.82","1465.17626668",2412],[1789160400,"2530.19","2539.95","2513.48","2515.78","2529.37","1506.95515831",2362],[1789164000,"2515.88","2523.67","2505.52","2511.01","2515.57","3151.55956577",2856],[1789167600,"2511.01","2516.18","2509.20","2515.99","2513.33","669.32935569",1279],[1789171200,"2516.22","2517.44","2510.52","2510.52","2514.81","627.84174332",1455],[1789174800,"2510.52","2516.89","2509.51","2513.40","2513.74","806.69764934",1273],[1789178400,"2513.34","2515.61","2512.13","2514.02","2513.66","583.21393336",995],[1789182000,"2513.76","2515.66","2509.30","2513.11","2512.96","841.35060041",1055],[1789185600,"2513.11","2514.71","2509.56","2512.12","2511.95","721.34422645",963],[1789189200,"2512.24","2512.94","2508.54","2510.90","2510.85","638.74311199",1045],[1789192800,"2510.90","2521.76","2509.88","2519.25","2515.31","587.11367884",1136],[1789196400,"2519.25","2525.00","2519.13","2523.63","2523.33","987.34729433",1184],[1789200000,"2523.85","2536.00","2522.55","2533.06","2528.35","822.00976756",1405],[1789203600,"2532.99","2536.78","2528.60","2530.45","2533.37","887.41406404",1510],[1789207200,"2530.50","2535.90","2530.50","2532.81","2532.15","555.59946241",1109],[1789210800,"2532.89","2536.77","2530.57","2535.53","2533.79","296.70698498",1101],[1789214400,"2535.53","2535.93","2531.44","2534.75","2534.12","481.50498322",1282],[1789218000,"2534.75","2545.00","2533.41","2544.19","2539.44","1331.04484498",1890],[1789221600,"2544.20","2544.88","2538.65","2539.11","2541.22","786.25704105",1519],[1789225200,"2539.87","2541.94","2531.44","2534.45","2536.48","1059.38970738",1783],[1789228800,"2534.53","2535.95","2529.49","2531.04","2532.57","641.01926261",1198],[1789232400,"2531.17","2534.07","2524.17","2525.35","2528.91","576.32190195",1331],[1789236000,"2525.41","2526.81","2520.02","2521.93","2523.59","1066.75001683",1450],[1789239600,"2521.93","2522.59","2514.74","2519.03","2518.75","1319.96067127",1455],[1789243200,"2518.96","2522.91","2518.84","2520.05","2521.62","345.79224187",1065],[1789246800,"2520.05","2528.18","2519.25","2523.49","2524.11","716.67534291",1133],[1789250400,"2523.96","2525.50","2519.71","2522.52","2522.39","590.58932164",1097],[1789254000,"2522.52","2526.25","2521.84","2525.44","2524.27","146.35762312",694],[1789257600,"2525.44","2527.00","2523.00","2524.66","2524.94","248.58801189",756],[1789261200,"2524.70","2527.23","2522.01","2525.28","2524.30","493.23734455",924],[1789264800,"2525.15","2525.15","2520.32","2521.48","2521.95","337.80270421",734],[1789268400,"2520.99","2522.17","2518.55","2520.19","2520.37","387.96923147",891],[1789272000,"2520.15","2522.79","2518.31","2519.50","2520.66","359.95341599",913],[1789275600,"2519.50","2523.43","2519.49","2522.26","2522.01","312.14264704",620],[1789279200,"2522.17","2522.46","2508.77","2512.38","2518.16","572.60863552",933],[1789282800,"2512.39","2519.45","2510.96","2517.28","2516.24","271.70322894",918],[1789286400,"2517.01","2518.76","2486.67","2493.40","2495.93","2970.60148916",2413],[1789290000,"2493.47","2496.60","2470.18","2484.23","2482.91","2027.94648589",2352],[1789293600,"2484.23","2485.13","2468.05","2471.25","2476.37","2266.76533387",1685],[1789297200,"2471.18","2481.38","2466.90","2480.42","2475.07","486.61430926",1456],[1789300800,"2480.54","2482.61","2474.09","2476.63","2477.71","557.33475901",1359],[1789304400,"2476.60","2482.08","2461.69","2478.34","2471.76","600.97476340",1654],[1789308000,"2478.44","2494.87","2478.05","2491.29","2486.91","836.12296895",1746],[1789311600,"2491.78","2491.96","2482.23","2490.32","2488.01","534.63851541",1492],[1789315200,"2490.32","2505.57","2490.00","2503.99","2500.76","432.47458560",1452],[1789318800,"2504.00","2512.10","2502.11","2504.17","2505.99","441.35873321",1306],[1789322400,"2504.16","2509.00","2503.75","2508.72","2507.13","750.16151530",1114],[1789326000,"2508.72","2514.63","2502.69","2505.11","2508.12","991.93491996",1277],[1789329600,"2505.15","2513.98","2505.15","2511.96","2510.36","919.70770698",1170],[1789333200,"2512.08","2515.65","2507.56","2508.01","2511.88","902.09835944",1291],[1789336800,"2508.03","2508.03","2471.48","2474.50","2481.97","2678.64127418",3219],[1789340400,"2474.41","2480.00","2469.81","2475.94","2475.59","1467.40586783",1778],[1789344000,"2475.95","2489.84","2465.00","2483.33","2478.52","1268.04503503",2544],[1789347600,"2483.35","2494.54","2472.78","2492.45","2482.74","1274.59090740",2085],[1789351200,"2492.45","2512.05","2489.78","2509.94","2504.13","994.17154422",2117],[1789354800,"2509.94","2518.95","2506.26","2511.82","2514.15","1202.46092980",1946],[1789358400,"2511.71","2517.30","2509.84","2513.67","2513.54","718.34605312",1515],[1789362000,"2513.79","2515.10","2509.34","2515.10","2511.71","265.62408326",1120],[1789365600,"2515.45","2525.71","2507.12","2513.54","2519.57","1080.16391813",1897],[1789369200,"2513.54","2524.96","2510.33","2522.02","2519.78","606.35528078",1494],[1789372800,"2521.90","2531.44","2515.09","2517.61","2523.26","1391.21721705",2043],[1789376400,"2517.14","2533.54","2510.00","2522.42","2517.90","1391.94264484",2432],[1789380000,"2522.43","2524.46","2512.00","2512.01","2518.30","924.51230929",1717],[1789383600,"2512.05","2515.40","2505.00","2508.06","2510.50","977.28039218",1828],[1789387200,"2508.06","2517.62","2502.00","2504.25","2509.88","1165.13348224",2386],[1789390800,"2504.30","2516.79","2487.00","2500.18","2502.24","1743.22605499",4095],[1789394400,"2499.98","2515.37","2494.06","2500.73","2504.45","2269.85473776",3911],[1789398000,"2500.84","2512.20","2495.63","2507.62","2503.91","4920.93070377",4671],[1789401600,"2507.40","2537.61","2503.52","2529.17","2523.96","3202.69505752",3844],[1789405200,"2528.93","2535.21","2522.88","2532.96","2529.08","1416.89921504",2560],[1789408800,"2532.97","2544.44","2529.77","2538.76","2539.22","3642.82751931",3160],[1789412400,"2538.96","2549.31","2533.79","2539.29","2542.31","3067.31042392",2880],[1789416000,"2539.59","2613.99","2539.42","2570.19","2577.65","5571.90449424",6446],[1789419600,"2570.40","2571.57","2538.79","2546.96","2552.57","2920.22513629",3875],[1789423200,"2546.69","2555.47","2531.22","2532.93","2542.45","2099.82167745",3097],[1789426800,"2532.93","2534.42","2513.00","2515.81","2519.21","2154.90982566",2178],[1789430400,"2515.27","2517.32","2507.08","2515.59","2511.53","2237.55144033",2444],[1789434000,"2515.79","2519.08","2507.73","2515.05","2513.88","802.35857972",1970],[1789437600,"2515.24","2519.59","2509.02","2511.90","2513.08","562.65908390",1526],[1789441200,"2511.78","2511.78","2495.20","2497.98","2501.92","1345.15175723",1677],[1789444800,"2498.09","2499.96","2489.44","2490.54","2494.06","959.26126885",1475],[1789448400,"2490.55","2497.19","2478.21","2495.92","2485.18","2178.49669884",1966],[1789452000,"2496.03","2500.11","2481.28","2485.00","2494.70","2078.37647230",1674],[1789455600,"2485.00","2485.00","2469.18","2473.05","2475.82","3019.04071836",2761],[1789459200,"2473.06","2476.56","2464.04","2476.35","2469.74","2387.24025569",2437],[1789462800,"2476.36","2479.74","2472.19","2473.41","2474.08","2235.01320309",2458],[1789466400,"2473.25","2484.99","2470.74","2482.52","2478.64","994.20061897",1683],[1789470000,"2482.53","2487.10","2471.90","2475.51","2477.96","748.71574650",1687],[1789473600,"2475.51","2485.00","2474.07","2478.36","2478.94","1878.29683709",2453],[1789477200,"2478.37","2485.00","2431.00","2452.66","2455.67","7301.89459922",6264],[1789480800,"2452.66","2456.31","2388.00","2406.50","2422.16","11555.35978648",7600],[1789484400,"2406.60","2431.29","2395.60","2423.40","2417.61","2013.26737528",3600],[1789488000,"2423.37","2424.82","2411.53","2420.93","2420.04","2161.48334409",2742],[1789491600,"2420.83","2453.43","2411.11","2439.08","2432.46","2634.14572466",3365],[1789495200,"2439.41","2445.33","2356.45","2401.15","2407.95","13833.33543234",9673],[1789498800,"2401.38","2418.50","2396.21","2414.74","2405.29","4817.66753254",5593],[1789502400,"2414.85","2416.45","2394.79","2405.92","2405.78","2431.70790023",4337],[1789506000,"2405.92","2405.92","2388.46","2389.49","2397.70","1350.63428923",3138],[1789509600,"2388.91","2400.75","2380.00","2395.38","2389.14","3914.11735020",3763],[1789513200,"2394.98","2410.89","2394.98","2396.41","2403.56","2185.86729536",2917],[1789516800,"2396.78","2404.18","2395.99","2397.65","2400.62","950.37747062",1972],[1789520400,"2397.55","2405.42","2388.62","2389.14","2397.51","751.49291516",1934],[1789524000,"2389.14","2408.97","2387.12","2401.53","2397.45","1903.17996998",1799],[1789527600,"2401.54","2409.51","2398.62","2400.16","2403.52","2146.45098761",1534],[1789531200,"2400.48","2408.69","2399.89","2401.98","2403.20","733.33166428",1542],[1789534800,"2402.00","2405.61","2392.12","2405.60","2400.46","731.24225743",1751],[1789538400,"2405.62","2407.40","2392.31","2404.53","2400.57","535.35559387",1317],[1789542000,"2404.64","2408.70","2394.55","2395.08","2399.66","689.42554596",1535],[1789545600,"2394.93","2401.44","2381.00","2401.20","2389.99","1123.40488601",1893],[1789549200,"2401.09","2404.95","2397.49","2403.96","2401.49","621.89985647",1268],[1789552800,"2403.96","2405.19","2396.82","2404.05","2401.27","3368.31357913",1700],[1789556400,"2404.05","2427.54","2400.77","2420.43","2414.63","1302.95373399",2154],[1789560000,"2420.18","2421.66","2401.05","2404.78","2410.35","1321.90329489",2209],[1789563600,"2404.78","2404.79","2388.21","2391.99","2395.91","7244.33251291",3493],[1789567200,"2391.98","2396.72","2376.46","2388.07","2386.88","2940.41466865",3733],[1789570800,"2388.29","2399.82","2382.26","2391.09","2390.68","920.85302265",2853],[1789574400,"2391.10","2397.75","2385.22","2390.21","2392.61","2872.53328488",2492],[1789578000,"2390.22","2395.00","2369.32","2388.07","2382.14","4237.71526457",3683],[1789581600,"2387.76","2431.11","2367.00","2395.68","2406.10","5664.11862167",6841],[1789585200,"2396.18","2415.70","2373.31","2406.50","2396.02","2743.33157615",4158],[1789588800,"2406.40","2416.73","2402.32","2408.87","2410.25","4896.09837957",3373],[1789592400,"2409.14","2410.99","2398.10","2403.02","2404.78","522.21610471",1818],[1789596000,"2403.09","2404.28","2386.31","2390.39","2392.10","973.37846400",1840],[1789599600,"2390.40","2420.34","2388.35","2416.61","2413.37","1891.65762104",1997],[1789603200,"2416.59","2425.43","2414.33","2417.29","2420.32","961.51052276",1701],[1789606800,"2416.78","2442.95","2411.80","2425.52","2430.02","1610.32640324",2169],[1789610400,"2425.72","2431.09","2414.04","2426.68","2425.06","881.74887535",1575],[1789614000,"2427.04","2436.88","2426.85","2433.61","2432.31","616.52903354",1114],[1789617600,"2433.63","2442.22","2422.84","2440.08","2429.84","809.07787035",5852],[1789621200,"2440.01","2444.70","2433.83","2434.67","2439.44","740.03953214",1336],[1789624800,"2434.74","2444.00","2433.37","2439.19","2436.37","1178.14927954",1154],[1789628400,"2439.19","2451.76","2438.78","2442.24","2446.82","1056.98588537",1636],[1789632000,"2442.25","2444.19","2435.61","2442.93","2439.04","1148.37377725",1802],[1789635600,"2443.29","2446.72","2436.10","2436.58","2442.52","768.90562643",1275],[1789639200,"2436.57","2437.25","2428.22","2433.18","2431.75","462.79806166",1504],[1789642800,"2433.38","2440.56","2425.92","2440.56","2433.76","550.36318872",1471],[1789646400,"2440.10","2477.71","2436.81","2457.96","2460.18","2874.06050885",3649],[1789650000,"2457.96","2462.55","2429.96","2460.11","2449.87","1512.25009843",3160],[1789653600,"2460.11","2481.58","2448.20","2459.39","2468.02","2686.24498796",3834],[1789657200,"2459.39","2475.11","2446.01","2468.17","2459.25","3819.82219812",3271],[1789660800,"2468.16","2471.26","2452.87","2468.23","2464.51","1863.96897558",3175],[1789664400,"2468.24","2474.38","2457.76","2460.73","2466.19","1523.01521249",2777],[1789668000,"2460.76","2461.39","2448.42","2449.89","2454.85","1501.88001540",2576],[1789671600,"2449.76","2453.57","2443.34","2447.19","2449.60","800.29231159",2147],[1789675200,"2447.20","2456.98","2445.41","2451.62","2450.07","1746.52283547",2053],[1789678800,"2451.62","2453.87","2445.53","2445.53","2450.08","413.40959209",1368],[1789682400,"2445.62","2447.84","2435.47","2443.80","2441.34","1643.77706025",2365],[1789686000,"2443.80","2448.73","2442.30","2445.34","2446.01","688.50307036",1302],[1789689600,"2445.24","2446.58","2434.85","2446.01","2440.15","1593.42364207",1815],[1789693200,"2446.16","2457.86","2443.17","2455.58","2450.95","1104.45897184",1532],[1789696800,"2455.55","2464.50","2450.49","2460.60","2457.97","1189.64409317",1536],[1789700400,"2460.62","2482.92","2459.24","2476.65","2473.79","3400.93683536",2640],[1789704000,"2476.86","2480.49","2467.66","2479.88","2472.83","1491.36475235",1820],[1789707600,"2480.54","2490.96","2475.19","2478.31","2484.82","3075.32615275",2425],[1789711200,"2478.03","2485.73","2478.03","2485.17","2482.71","1622.80731461",1784],[1789714800,"2484.89","2496.00","2483.59","2487.85","2488.77","3419.58816848",2362],[1789718400,"2487.93","2504.61","2483.43","2503.21","2495.75","2412.85507434",2458],[1789722000,"2503.00","2519.44","2500.00","2505.81","2510.02","2899.01051303",3229],[1789725600,"2505.77","2518.78","2505.75","2511.46","2512.29","1080.87802302",2142],[1789729200,"2511.43","2515.88","2497.62","2505.82","2504.96","1999.88554709",2659],[1789732800,"2506.03","2508.52","2498.03","2500.00","2502.80","1861.53613059",2648],[1789736400,"2500.00","2577.57","2492.38","2552.70","2527.98","5298.45547306",5374],[1789740000,"2552.69","2584.64","2552.69","2580.76","2568.40","6493.15966316",7068],[1789743600,"2581.23","2597.01","2564.51","2582.73","2580.93","4149.18940432",5527],[1789747200,"2582.98","2609.45","2577.89","2596.21","2596.50","4759.95794413",6105],[1789750800,"2596.79","2608.86","2583.81","2606.41","2593.76","2417.18101215",3714],[1789754400,"2606.33","2626.87","2600.44","2612.11","2612.98","2518.16441268",4074],[1789758000,"2612.25","2646.63","2610.99","2636.73","2632.58","4477.30327710",5563],[1789761600,"2636.59","2639.50","2624.13","2631.25","2632.18","2095.83405078",3251],[1789765200,"2631.25","2639.50","2624.15","2626.08","2631.98","1537.53423567",2509],[1789768800,"2626.13","2634.05","2617.19","2619.61","2628.56","1795.37234336",2272],[1789772400,"2619.62","2621.29","2608.09","2611.32","2613.75","3457.47297573",2237],[1789776000,"2611.32","2625.86","2606.35","2625.86","2614.44","1683.14747816",2059],[1789779600,"2625.87","2626.32","2602.47","2612.05","2611.59","2097.82870703",2418],[1789783200,"2612.17","2622.92","2611.16","2622.26","2617.18","878.64263867",1492],[1789786800,"2622.57","2630.98","2618.67","2619.10","2621.52","626.59060138",1155],[1789790400,"2619.21","2625.76","2611.39","2619.01","2618.23","769.94171374",1210],[1789794000,"2619.23","2632.22","2618.96","2627.25","2627.94","594.28721392",1362],[1789797600,"2627.93","2629.69","2619.65","2626.41","2624.97","627.92871980",1137],[1789801200,"2626.66","2635.25","2622.23","2626.22","2627.36","408.13501542",1168],[1789804800,"2626.41","2660.36","2623.14","2644.36","2644.61","2338.28999200",3031],[1789808400,"2644.38","2658.81","2631.89","2640.13","2643.34","884.96197195",1915],[1789812000,"2640.09","2645.09","2637.23","2637.40","2642.98","1919.90543417",1660],[1789815600,"2637.38","2642.55","2635.61","2638.74","2638.04","869.86631845",1357],[1789819200,"2638.74","2643.00","2636.63","2641.31","2640.70","589.18102540",1434],[1789822800,"2641.32","2642.76","2628.69","2637.82","2634.63","822.37812310",1966],[1789826400,"2637.82","2643.18","2635.18","2638.20","2640.09","722.83557032",1782],[1789830000,"2637.94","2650.96","2636.90","2640.08","2641.98","1690.09557278",2280],[1789833600,"2640.62","2651.04","2635.24","2649.63","2645.86","1612.81822764",2435],[1789837200,"2649.35","2665.00","2641.43","2644.78","2655.42","2170.51672971",2835],[1789840800,"2644.78","2646.76","2634.63","2638.31","2639.47","1463.50614115",2193],[1789844400,"2638.30","2639.99","2631.19","2633.97","2635.77","1275.60534835",1665],[1789848000,"2634.57","2639.99","2631.82","2634.82","2635.86","789.11494667",1582],[1789851600,"2635.09","2638.26","2617.51","2627.08","2625.10","2004.64898587",2322],[1789855200,"2626.99","2631.21","2619.00","2630.03","2625.08","657.85678132",1438],[1789858800,"2630.03","2637.24","2628.70","2631.55","2634.17","461.57380717",1234],[1789862400,"2631.99","2632.12","2625.14","2626.69","2628.04","524.17211800",1145],[1789866000,"2626.50","2626.59","2612.80","2618.61","2619.88","863.72993191",1323],[1789869600,"2618.62","2622.90","2565.58","2573.35","2592.32","3433.17300908",3166],[1789873200,"2573.48","2589.98","2563.33","2586.99","2577.02","765.20986400",1832],[1789876800,"2586.93","2587.47","2575.86","2578.65","2581.72","615.38097775",1487],[1789880400,"2579.19","2584.33","2573.61","2577.39","2577.79","562.79206223",1318],[1789884000,"2577.38","2584.15","2569.33","2573.43","2576.62","901.11566715",1517],[1789887600,"2573.44","2577.73","2570.68","2576.05","2574.49","925.32739916",1293],[1789891200,"2576.05","2583.20","2569.32","2574.21","2577.39","442.80280960",1287],[1789894800,"2574.23","2585.89","2573.90","2579.01","2579.92","270.98901101",1089],[1789898400,"2579.01","2580.53","2570.00","2570.66","2573.60","385.50481924",1297],[1789902000,"2570.49","2580.04","2567.01","2578.25","2571.96","714.94228807",1702],[1789905600,"2578.23","2582.22","2571.28","2579.71","2577.89","391.93393471",1601],[1789909200,"2579.70","2586.60","2575.86","2580.08","2580.31","450.79437763",1692],[1789912800,"2580.08","2587.76","2573.60","2584.94","2580.96","760.77096625",2549],[1789916400,"2585.07","2614.92","2585.07","2612.11","2600.02","2798.80795193",2904],[1789920000,"2612.12","2647.39","2606.34","2639.72","2631.15","4411.32409699",5624],[1789923600,"2639.72","2649.29","2618.93","2626.27","2637.22","3007.27055679",3992],[1789927200,"2625.67","2639.78","2621.16","2625.76","2630.67","1455.92622213",2464],[1789930800,"2625.76","2638.46","2625.36","2633.04","2630.32","1756.49087027",2639],[1789934400,"2633.05","2642.80","2629.42","2634.38","2634.16","1879.45735365",2450],[1789938000,"2634.39","2635.52","2608.24","2630.85","2618.68","2455.59992847",2969],[1789941600,"2630.87","2646.44","2624.01","2639.00","2639.09","2097.02306018",2968],[1789945200,"2639.00","2648.06","2631.59","2645.06","2640.87","1510.62677190",2679],[1789948800,"2644.67","2706.27","2643.88","2689.10","2679.56","6610.52514872",7071],[1789952400,"2689.10","2700.60","2642.66","2649.53","2670.93","5957.92015721",5002],[1789956000,"2648.63","2668.53","2641.76","2661.02","2655.37","2329.63559633",3050],[1789959600,"2661.02","2672.94","2657.79","2665.34","2665.38","593.67762801",2113],[1789963200,"2665.33","2669.18","2651.27","2663.31","2656.08","827.41598757",1924],[1789966800,"2663.06","2674.80","2658.18","2665.03","2667.70","1076.02286209",1875],[1789970400,"2664.92","2677.65","2654.02","2662.00","2666.76","1237.96354536",2188],[1789974000,"2662.57","2664.95","2645.66","2661.10","2654.06","3789.18457655",2812],[1789977600,"2660.78","2711.60","2660.40","2696.09","2695.56","4286.88283053",5027],[1789981200,"2695.90","2748.87","2692.03","2719.97","2718.99","4197.34750666",6527],[1789984800,"2720.24","2725.62","2707.90","2715.21","2716.63","1505.12183029",3317],[1789988400,"2715.21","2728.89","2713.00","2724.79","2721.63","2459.35063169",3159],[1789992000,"2724.66","2739.45","2718.10","2734.33","2726.34","2064.79594760",4834],[1789995600,"2734.23","2743.49","2717.69","2731.32","2729.96","2581.89492354",4743],[1789999200,"2731.44","2757.11","2711.21","2736.32","2731.42","6852.61124385",5598],[1790002800,"2735.77","2765.49","2728.43","2755.50","2747.85","3489.04801076",5505],[1790006400,"2755.51","2769.26","2742.73","2754.63","2758.73","2927.18525587",4709],[1790010000,"2754.97","2758.31","2735.26","2743.04","2745.54","1554.46772647",3830],[1790013600,"2743.19","2758.13","2738.46","2758.10","2749.90","1403.07403127",3633],[1790017200,"2758.10","2775.98","2755.16","2762.09","2765.75","6375.49693117",5101],[1790020800,"2761.99","2806.69","2761.99","2784.46","2789.43","9740.53475073",6217],[1790024400,"2783.81","2783.81","2763.35","2768.00","2772.44","2354.37938643",3220],[1790028000,"2768.47","2782.95","2767.74","2778.42","2775.81","1439.20137403",2747],[1790031600,"2778.41","2787.86","2766.68","2775.84","2781.63","1059.94707745",2287],[1790035200,"2775.49","2776.79","2751.14","2753.63","2766.00","1845.15433732",3198],[1790038800,"2753.64","2756.10","2736.65","2747.90","2746.52","3186.96952090",3095],[1790042400,"2747.91","2748.86","2735.29","2739.43","2743.17","755.42313986",1981],[1790046000,"2739.43","2742.45","2725.08","2738.93","2733.01","913.77259470",2216],[1790049600,"2738.80","2742.60","2724.68","2728.21","2729.28","1569.36223353",2126],[1790053200,"2728.46","2738.79","2715.34","2732.51","2729.64","1366.90553716",2062],[1790056800,"2732.82","2735.54","2724.37","2729.82","2729.88","498.57770496",1672],[1790060400,"2729.82","2734.03","2722.29","2725.90","2726.73","440.27618333",1935],[1790064000,"2726.09","2754.85","2721.52","2748.29","2738.75","1274.52906002",2594],[1790067600,"2748.30","2753.62","2730.48","2750.01","2741.23","1756.90016343",2900],[1790071200,"2750.00","2751.16","2735.56","2741.67","2742.84","359.26613530",1831],[1790074800,"2741.46","2746.71","2734.27","2741.69","2741.45","457.59817360",1754],[1790078400,"2741.54","2756.14","2736.02","2755.93","2745.36","1098.27851666",2627],[1790082000,"2755.92","2763.78","2739.01","2758.06","2753.56","2129.43123844",3576],[1790085600,"2758.46","2758.54","2716.18","2742.51","2736.11","2329.80719331",4308],[1790089200,"2742.18","2755.03","2737.05","2743.69","2744.57","1172.77321618",3237],[1790092800,"2743.79","2750.19","2729.58","2745.79","2738.53","2055.00352563",3395],[1790096400,"2745.79","2759.07","2743.28","2753.88","2751.03","1299.43432421",3074],[1790100000,"2753.91","2756.55","2743.42","2752.15","2749.91","1111.09863359",2610],[1790103600,"2752.15","2763.87","2745.15","2751.69","2756.32","1485.39840031",2800],[1790107200,"2751.84","2758.55","2747.12","2751.45","2752.13","964.90272653",2017],[1790110800,"2751.45","2754.56","2746.80","2747.50","2749.64","1300.98744041",1879],[1790114400,"2747.51","2760.28","2736.18","2752.91","2745.24","1546.20985911",2418],[1790118000,"2752.97","2774.12","2748.74","2753.25","2756.28","3670.27914177",2868],[1790121600,"2753.49","2766.07","2749.61","2759.68","2758.10","2604.17047980",1994],[1790125200,"2759.96","2774.74","2745.55","2754.15","2761.21","2228.32093370",2254],[1790128800,"2753.38","2762.40","2745.90","2762.05","2756.52","367.34072022",1343],[1790132400,"2761.71","2783.30","2757.59","2773.57","2773.08","955.06730946",1825],[1790136000,"2773.57","2787.89","2767.10","2779.31","2781.29","1019.49410533",2099],[1790139600,"2779.31","2779.89","2755.27","2757.34","2767.99","851.63470192",1840],[1790143200,"2756.87","2761.71","2751.53","2753.98","2758.08","483.89680102",1357],[1790146800,"2753.98","2753.98","2734.59","2742.64","2745.43","937.34282661",2247],[1790150400,"2743.33","2750.07","2726.76","2734.66","2738.33","1403.51177298",2179],[1790154000,"2734.67","2742.79","2731.00","2733.15","2738.28","1137.17152919",2016],[1790157600,"2733.16","2738.14","2725.60","2737.48","2732.18","799.72849716",1767],[1790161200,"2737.52","2739.05","2716.64","2727.40","2722.66","1430.28060360",2583],[1790164800,"2727.39","2729.64","2711.42","2721.23","2722.18","3799.32448658",3825],[1790168400,"2721.04","2722.98","2706.39","2715.18","2714.34","2678.23500413",3660],[1790172000,"2715.18","2722.41","2646.22","2675.44","2671.18","11721.22350978",8425],[1790175600,"2675.78","2684.32","2654.49","2655.96","2668.73","2489.95356386",3652],[1790179200,"2655.36","2667.34","2635.30","2660.25","2653.05","3278.85611174",4300],[1790182800,"2660.22","2669.97","2648.39","2667.78","2659.67","1319.13761290",2768],[1790186400,"2667.78","2671.97","2658.92","2668.48","2662.99","1490.79228406",2038],[1790190000,"2668.48","2680.35","2663.73","2678.29","2674.10","3891.00860968",4351],[1790193600,"2678.70","2679.27","2669.13","2670.94","2673.24","912.39872434",2227],[1790197200,"2671.02","2678.87","2668.20","2677.00","2674.96","744.67951735",1516],[1790200800,"2677.01","2697.99","2676.03","2689.44","2687.40","747.54004284",1903],[1790204400,"2689.58","2690.11","2680.89","2683.99","2684.83","323.93138608",1256],[1790208000,"2683.99","2691.71","2679.00","2682.18","2686.26","508.81887947",1538],[1790211600,"2681.75","2691.60","2674.00","2674.39","2681.51","862.03526681",1613],[1790215200,"2674.63","2687.84","2664.27","2684.88","2676.98","586.22577544",1738],[1790218800,"2685.19","2690.19","2670.95","2675.82","2678.99","581.01004647",1453],[1790222400,"2675.99","2682.98","2669.39","2681.21","2674.36","435.45674990",1253],[1790226000,"2681.40","2703.00","2681.09","2682.17","2692.74","509.18351401",1725],[1790229600,"2682.18","2690.24","2678.82","2685.72","2686.39","241.49336740",1459],[1790233200,"2685.44","2698.86","2679.50","2693.20","2692.79","635.41321887",1692],[1790236800,"2693.21","2694.80","2655.35","2668.35","2669.54","810.08723774",2629],[1790240400,"2668.36","2672.65","2627.68","2641.30","2643.99","2779.05220854",3844],[1790244000,"2641.60","2648.72","2633.19","2647.60","2639.47","1106.91364345",2117],[1790247600,"2647.59","2651.95","2642.93","2646.67","2647.13","799.83782192",1676],[1790251200,"2646.79","2652.94","2638.74","2648.10","2645.36","905.20763885",1962],[1790254800,"2648.33","2677.84","2648.32","2669.22","2661.82","1380.80833389",2621],[1790258400,"2669.35","2699.27","2645.35","2657.05","2676.74","2127.89961617",4488],[1790262000,"2657.04","2684.78","2652.46","2682.74","2667.41","969.42738631",2761],[1790265600,"2683.11","2704.82","2665.32","2686.35","2688.90","2153.37270623",4288],[1790269200,"2686.36","2689.41","2665.93","2668.79","2677.29","872.99766229",2719],[1790272800,"2668.59","2693.16","2660.01","2689.31","2680.14","1506.02516650",2500],[1790276400,"2689.32","2700.28","2678.81","2695.32","2686.41","3296.94639255",2916],[1790280000,"2695.92","2696.64","2681.06","2687.28","2688.39","1358.47049670",2371],[1790283600,"2687.47","2692.70","2685.00","2686.09","2689.62","1694.60090040",1652],[1790287200,"2686.07","2687.74","2675.27","2684.70","2682.89","535.22120735",1589],[1790290800,"2684.75","2692.58","2683.93","2687.24","2688.61","476.51226451",1227],[1790294400,"2687.22","2696.26","2687.20","2689.40","2691.10","614.91453438",1539],[1790298000,"2689.70","2697.07","2681.59","2688.71","2691.04","670.70239703",1580],[1790301600,"2689.08","2699.19","2674.14","2675.93","2687.41","873.56655449",1932],[1790305200,"2676.12","2680.65","2672.04","2678.10","2675.96","715.36886727",1371],[1790308800,"2678.10","2685.03","2671.22","2679.59","2678.23","409.90128326",1131],[1790312400,"2679.61","2684.39","2675.01","2679.53","2679.32","587.38246674",1347],[1790316000,"2679.48","2682.56","2669.88","2673.99","2675.21","318.06528114",1285],[1790319600,"2674.00","2680.22","2667.23","2671.23","2672.84","405.45998378",1423],[1790323200,"2671.60","2695.74","2671.58","2690.56","2687.13","1020.44961879",1831],[1790326800,"2690.16","2717.02","2690.13","2704.06","2704.05","1493.99283224",2458],[1790330400,"2704.14","2718.60","2692.77","2713.26","2710.82","1030.66790535",2344],[1790334000,"2713.27","2742.42","2712.41","2716.81","2727.93","1661.26928081",3254],[1790337600,"2716.85","2723.60","2686.35","2716.92","2710.92","1844.01082880",3685],[1790341200,"2716.92","2721.54","2679.12","2694.62","2698.84","2457.92537135",4765],[1790344800,"2694.86","2697.19","2670.52","2695.39","2686.44","1621.70813490",4213],[1790348400,"2695.43","2698.53","2668.33","2686.33","2685.06","2169.34100268",3398],[1790352000,"2686.35","2697.02","2681.03","2682.69","2689.58","2683.89583347",3577],[1790355600,"2682.96","2692.99","2677.48","2685.24","2686.17","1280.76322923",2457],[1790359200,"2685.56","2698.71","2685.11","2692.85","2693.22","2016.02854905",2448],[1790362800,"2692.86","2695.86","2689.96","2692.50","2693.00","1004.99770221",2180],[1790366400,"2692.61","2695.48","2683.61","2684.30","2690.79","773.80326043",1930],[1790370000,"2683.98","2685.13","2676.84","2681.32","2679.67","658.64551199",1556],[1790373600,"2681.45","2694.17","2679.86","2691.34","2691.12","438.40450649",1229],[1790377200,"2691.34","2694.16","2690.08","2691.35","2692.19","138.93539193",895],[1790380800,"2691.35","2693.53","2680.51","2686.72","2684.48","513.49740542",1372],[1790384400,"2686.72","2695.30","2686.72","2692.23","2691.72","307.24629357",1129],[1790388000,"2692.26","2695.19","2688.28","2690.30","2692.01","334.20664575",993],[1790391600,"2690.38","2690.78","2685.43","2687.45","2688.29","210.48642343",764],[1790395200,"2687.54","2690.88","2684.59","2689.24","2687.82","203.03763481",738],[1790398800,"2689.21","2689.81","2684.77","2685.98","2687.78","221.29460441",772],[1790402400,"2685.99","2686.88","2683.17","2685.21","2684.92","190.16827909",976],[1790406000,"2685.21","2691.20","2685.21","2690.48","2689.40","238.28135088",846],[1790409600,"2690.59","2697.17","2686.72","2690.18","2692.63","663.66533715",1204],[1790413200,"2690.17","2690.45","2679.05","2681.78","2682.94","693.21570790",1257],[1790416800,"2682.09","2689.61","2681.91","2686.73","2686.88","525.93621231",1077],[1790420400,"2687.01","2690.19","2684.79","2688.99","2688.26","254.05406007",952],[1790424000,"2689.00","2691.50","2685.77","2688.25","2688.82","194.56696381",1117],[1790427600,"2688.26","2691.26","2681.64","2686.59","2686.32","265.14723056",1287],[1790431200,"2686.45","2689.00","2685.06","2688.45","2687.96","170.52460957",931],[1790434800,"2688.44","2695.54","2688.02","2692.44","2690.89","413.31563955",1366],[1790438400,"2692.61","2693.51","2688.70","2691.17","2690.87","217.51398253",1211],[1790442000,"2691.17","2691.25","2686.41","2690.34","2688.10","301.63907102",1255],[1790445600,"2690.31","2690.72","2683.04","2684.42","2686.53","1070.47912588",1354],[1790449200,"2684.41","2686.26","2681.87","2684.01","2683.64","1718.40409401",1143],[1790452800,"2684.01","2684.98","2663.17","2676.31","2671.77","1651.38112533",1936],[1790456400,"2676.06","2693.84","2675.53","2685.70","2686.32","575.10081880",1381],[1790460000,"2685.77","2692.71","2684.11","2688.41","2687.70","451.61840647",1182],[1790463600,"2688.40","2696.35","2688.39","2695.35","2693.35","465.43796152",1003],[1790467200,"2695.38","2695.62","2689.22","2692.91","2693.33","251.74709508",819],[1790470800,"2692.97","2705.27","2690.66","2701.03","2698.18","705.76736001",1189],[1790474400,"2701.09","2705.49","2696.71","2697.53","2702.49","952.82376309",1384],[1790478000,"2697.53","2699.98","2695.41","2695.96","2697.23","234.61933480",598],[1790481600,"2695.97","2699.44","2690.64","2691.64","2694.87","301.43095371",920],[1790485200,"2691.64","2710.49","2691.16","2704.47","2704.40","1065.18661795",968],[1790488800,"2704.22","2710.67","2704.21","2706.45","2707.70","334.37689712",1077],[1790492400,"2706.45","2718.24","2704.70","2717.70","2713.72","795.93708407",1355],[1790496000,"2717.71","2722.39","2713.47","2713.63","2716.75","586.19835745",1416],[1790499600,"2713.63","2716.31","2705.51","2715.70","2708.68","622.09783290",1259],[1790503200,"2715.71","2718.36","2708.59","2709.82","2712.88","371.51296797",1447],[1790506800,"2709.60","2711.23","2706.51","2709.31","2708.71","187.62753653",1437],[1790510400,"2709.31","2716.32","2707.06","2707.06","2712.36","320.95708658",1342],[1790514000,"2707.06","2714.53","2697.50","2709.26","2703.65","571.59336651",2175],[1790517600,"2709.26","2709.50","2682.01","2687.98","2691.06","1272.98138626",2530],[1790521200,"2687.46","2692.92","2681.55","2689.30","2688.26","641.45157212",2037],[1790524800,"2689.31","2695.22","2683.80","2686.02","2687.87","863.97520637",1779],[1790528400,"2685.77","2691.27","2685.10","2690.73","2688.20","693.66983353",1489],[1790532000,"2690.52","2698.77","2688.62","2697.64","2693.61","794.01455742",1746],[1790535600,"2697.64","2697.80","2689.81","2690.93","2693.43","716.24990859",1436],[1790539200,"2690.93","2695.77","2685.19","2685.67","2690.71","409.64759468",1512],[1790542800,"2685.69","2692.83","2674.64","2683.66","2683.75","620.12837660",1972],[1790546400,"2684.20","2686.30","2669.07","2674.78","2674.77","760.25962291",2105],[1790550000,"2675.06","2690.10","2673.21","2688.02","2681.31","829.96415844",1820],[1790553600,"2688.02","2702.45","2671.81","2673.01","2689.00","1323.89205616",1924],[1790557200,"2673.49","2679.68","2649.59","2657.25","2666.19","3284.63818803",3297],[1790560800,"2656.69","2662.06","2648.33","2652.74","2652.92","1115.77237675",2097],[1790564400,"2652.91","2657.46","2641.99","2651.76","2648.73","625.46761460",1637],[1790568000,"2651.76","2659.72","2646.48","2658.43","2655.50","506.23259995",1219],[1790571600,"2657.94","2660.00","2635.57","2651.01","2646.93","966.45234328",1996],[1790575200,"2650.75","2656.16","2645.61","2649.09","2649.32","508.31931860",1369],[1790578800,"2649.09","2654.99","2641.91","2642.97","2646.23","590.47145306",1658],[1790582400,"2642.73","2651.47","2639.34","2649.74","2646.56","2131.20402948",2484],[1790586000,"2649.68","2653.32","2636.03","2640.14","2644.39","892.46254333",2154],[1790589600,"2640.30","2658.46","2640.30","2655.33","2650.61","509.02126237",1625],[1790593200,"2655.32","2668.61","2655.32","2668.07","2662.61","552.97581618",1945],[1790596800,"2668.22","2692.79","2664.07","2690.28","2683.16","1788.36515863",3212],[1790600400,"2690.21","2697.53","2679.70","2689.94","2692.93","3055.32142176",3480],[1790604000,"2689.95","2690.31","2650.71","2666.32","2666.29","1692.86878028",4184],[1790607600,"2666.33","2680.01","2653.48","2677.98","2667.49","1953.42262024",3764],[1790611200,"2677.39","2697.38","2670.25","2685.99","2690.57","4862.49501153",4027],[1790614800,"2686.00","2719.04","2681.03","2694.46","2701.51","4933.73213630",4659],[1790618400,"2694.34","2698.99","2686.57","2698.51","2691.82","1099.98405003",3434],[1790622000,"2698.74","2699.12","2663.91","2672.43","2677.95","1310.05883506",3361],[1790625600,"2672.43","2685.12","2669.76","2681.62","2677.04","883.62386946",2556],[1790629200,"2681.75","2688.49","2673.01","2673.04","2681.65","502.79545549",2229],[1790632800,"2673.37","2686.53","2666.61","2686.53","2673.49","302.83289001",1751],[1790636400,"2686.43","2692.98","2684.32","2687.45","2689.81","496.63378260",1595],[1790640000,"2687.48","2694.21","2676.10","2676.10","2686.52","1149.71596153",2111],[1790643600,"2676.09","2680.15","2655.47","2664.37","2662.01","3622.02525378",3640],[1790647200,"2664.65","2666.90","2651.10","2656.59","2656.60","590.77251789",2458],[1790650800,"2656.44","2668.10","2654.22","2663.71","2662.18","321.47766234",1492],[1790654400,"2663.89","2671.79","2660.55","2666.69","2665.41","229.38678698",1440],[1790658000,"2666.69","2676.54","2654.86","2675.35","2668.80","594.69517043",1710],[1790661600,"2675.35","2707.64","2674.91","2705.43","2694.61","3976.67985136",2963],[1790665200,"2705.48","2717.71","2699.07","2711.15","2710.29","968.30947754",2449],[1790668800,"2711.17","2733.52","2705.76","2707.62","2718.47","1037.74050736",2968],[1790672400,"2707.65","2720.84","2701.88","2716.46","2711.34","550.21002468",1833],[1790676000,"2716.64","2719.37","2708.83","2713.73","2713.33","420.70807299",1828],[1790679600,"2713.74","2737.92","2713.58","2731.41","2725.65","938.78658596",2728],[1790683200,"2731.35","2747.95","2728.65","2736.42","2737.60","4135.30473486",4342],[1790686800,"2736.25","2740.03","2720.86","2726.48","2730.74","1400.88612006",3140],[1790690400,"2726.48","2731.48","2706.64","2710.09","2716.17","1346.10727367",3364],[1790694000,"2710.10","2710.44","2668.09","2673.60","2683.78","2813.97030304",5184],[1790697600,"2673.33","2683.60","2668.14","2675.56","2673.53","1998.16072218",3829],[1790701200,"2675.13","2679.86","2669.07","2672.76","2674.12","799.35579006",2822],[1790704800,"2672.76","2696.87","2672.76","2694.99","2684.33","2458.28884996",2956],[1790708400,"2694.76","2699.00","2685.41","2688.82","2693.15","1034.61589123",2748],[1790712000,"2688.82","2693.27","2685.38","2688.58","2689.95","835.73823744",2227],[1790715600,"2688.28","2689.27","2675.58","2678.25","2681.12","2615.73047980",3897],[1790719200,"2678.25","2685.03","2673.76","2680.45","2680.08","938.91102644",2492],[1790722800,"2680.52","2687.00","2674.74","2676.70","2679.86","1023.15538612",1760],[1790726400,"2676.70","2678.52","2666.48","2671.24","2670.54","490.15331201",1767],[1790730000,"2671.29","2676.20","2667.60","2671.12","2672.15","395.28163692",1174],[1790733600,"2671.55","2677.06","2665.04","2673.44","2672.32","517.04046344",1368],[1790737200,"2673.35","2674.98","2666.80","2670.89","2670.53","282.92160252",1145],[1790740800,"2670.27","2675.08","2668.61","2668.88","2671.62","430.89282065",1250],[1790744400,"2668.88","2678.86","2666.46","2673.83","2674.22","248.66215457",1442],[1790748000,"2673.91","2675.69","2656.50","2660.79","2663.24","875.77254372",1969],[1790751600,"2660.80","2676.63","2659.43","2673.63","2672.34","1621.86515489",1982],[1790755200,"2673.57","2673.63","2663.55","2669.98","2667.84","453.87700891",1568],[1790758800,"2669.92","2697.79","2669.21","2687.57","2683.27","1376.07349254",2993],[1790762400,"2687.41","2696.77","2686.61","2694.35","2691.23","458.84285138",2148],[1790766000,"2694.31","2698.84","2684.72","2696.38","2694.73","955.80758920",2405],[1790769600,"2696.27","2737.61","2691.25","2729.97","2717.18","5831.26049313",5531],[1790773200,"2729.98","2736.60","2687.89","2708.62","2713.49","4347.23117518",5258],[1790776800,"2708.66","2712.13","2666.84","2676.99","2679.03","4556.55567178",4297],[1790780400,"2676.99","2687.60","2670.27","2681.89","2681.62","1407.81028171",2945],[1790784000,"2681.89","2694.00","2680.24","2693.94","2688.40","1671.03408455",2439],[1790787600,"2694.00","2696.36","2675.24","2681.42","2684.05","3199.72681290",3279],[1790791200,"2681.42","2683.51","2672.98","2678.24","2677.52","1592.13452765",2649],[1790794800,"2678.24","2679.91","2666.66","2669.00","2669.81","1934.03513907",3211],[1790798400,"2668.23","2681.36","2667.47","2681.18","2674.41","2347.57034226",2120],[1790802000,"2681.19","2684.49","2680.84","2683.09","2682.79","391.22639390",1506],[1790805600,"2683.09","2691.13","2676.93","2685.38","2683.91","1099.30232373",1901],[1790809200,"2685.55","2692.36","2683.01","2684.11","2686.63","1545.52519512",2414],[1790812800,"2684.11","2686.17","2677.00","2682.91","2680.87","493.76608922",1549],[1790816400,"2682.92","2691.41","2682.51","2688.15","2686.21","435.91790937",1338],[1790820000,"2688.15","2692.83","2682.06","2685.40","2685.41","440.02836941",1529],[1790823600,"2685.41","2694.80","2682.92","2694.00","2690.97","501.73209730",1252],[1790827200,"2694.00","2710.23","2691.55","2705.25","2697.21","729.80297282",1811],[1790830800,"2705.80","2718.43","2703.46","2716.45","2714.22","1700.94112991",2582],[1790834400,"2716.46","2719.98","2710.50","2713.80","2717.02","1920.09613612",2188],[1790838000,"2713.80","2719.00","2673.40","2675.69","2687.78","3254.46644115",3541],[1790841600,"2675.72","2686.73","2672.35","2685.68","2678.59","753.34497719",2591],[1790845200,"2685.65","2697.45","2684.79","2689.94","2691.86","1157.86984093",1786],[1790848800,"2689.91","2704.62","2675.69","2700.76","2690.62","2303.61259407",2691],[1790852400,"2700.92","2707.54","2693.93","2705.68","2699.58","1576.84994832",2298],[1790856000,"2705.70","2710.20","2687.41","2692.20","2702.81","2074.64666739",2996],[1790859600,"2691.89","2701.11","2682.22","2696.88","2691.39","2136.83363205",3168],[1790863200,"2696.55","2704.13","2680.74","2688.44","2693.80","2469.77729843",3214],[1790866800,"2689.25","2694.54","2672.76","2681.65","2680.65","2809.23836809",3700],[1790870400,"2681.55","2693.13","2675.44","2679.37","2683.82","1678.47658363",2808],[1790874000,"2679.03","2711.72","2678.91","2699.94","2699.89","2120.94546209",2890],[1790877600,"2699.84","2713.39","2692.29","2699.17","2701.03","1711.67179938",2439],[1790881200,"2699.19","2705.13","2691.93","2698.40","2697.43","1187.95913161",1909],[1790884800,"2699.19","2705.21","2694.83","2697.58","2701.38","600.50848688",2042],[1790888400,"2697.59","2697.90","2688.10","2692.22","2692.03","817.90638563",1645],[1790892000,"2692.22","2703.32","2691.92","2702.13","2698.89","649.23298521",1701],[1790895600,"2702.14","2706.25","2697.09","2705.61","2703.93","817.69887390",1378],[1790899200,"2705.62","2708.48","2700.21","2707.57","2705.11","264.63611868",1202],[1790902800,"2707.42","2707.96","2695.77","2699.68","2702.15","152.75299551",589]],"last":1790899200}}