{"error":[],"result":{"SOLUSD":[[1790798400,"117.18","118.11","117.16","117.98","117.51","25917.73084397",1792],[1790802000,"117.99","118.21","117.76","117.98","118.00","8802.21159479",1544],[1790805600,"117.99","118.47","117.59","118.08","118.04","4272.30288148",1359],[1790809200,"118.09","118.48","117.93","118.06","118.14","7926.67584328",1319],[1790812800,"118.06","118.19","117.82","117.92","117.95","4643.05805000",1034],[1790816400,"117.92","118.42","117.89","118.03","118.15","15568.37422902",978],[1790820000,"118.04","118.33","117.71","118.13","118.00","7648.95499521",1016],[1790823600,"118.12","118.61","117.88","118.61","118.21","4354.61274586",756],[1790827200,"118.62","119.32","118.28","119.01","118.62","16124.93304786",1199],[1790830800,"119.03","119.49","118.91","119.36","119.26","11364.32705695",1225],[1790834400,"119.36","119.55","119.00","119.19","119.28","6680.96841034",1183],[1790838000,"119.17","119.36","117.27","117.42","117.87","15833.56230587",1983],[1790841600,"117.43","117.89","117.19","117.86","117.43","16465.12771075",1461],[1790845200,"117.85","118.18","117.52","117.64","117.84","13269.13481696",1331],[1790848800,"117.64","118.17","116.97","117.98","117.52","9402.11999539",1821],[1790852400,"117.97","118.11","117.47","117.93","117.85","16767.05592697",1558],[1790856000,"117.93","118.01","117.12","117.32","117.66","12377.81830103",2066],[1790859600,"117.33","118.07","116.70","117.97","117.16","18383.48930849",2451],[1790863200,"117.93","118.18","116.89","117.38","117.65","16959.19114644",2181],[1790866800,"117.35","117.86","116.73","117.33","117.20","19736.20356108",2459],[1790870400,"117.34","117.96","116.86","117.08","117.38","11553.75392279",2145],[1790874000,"117.10","119.09","117.10","118.33","118.18","26861.44739315",2581],[1790877600,"118.33","119.05","118.07","118.34","118.49","17229.97852260",2026],[1790881200,"118.35","118.60","117.50","118.23","118.01","10616.15885364",1866],[1790884800,"118.22","118.46","117.84","118.10","118.19","4222.50104619",1648],[1790888400,"118.09","118.14","117.37","117.63","117.75","5760.31660795",1582],[1790892000,"117.62","118.30","117.60","118.28","118.07","7090.42342046",1312],[1790895600,"118.28","118.44","118.09","118.39","118.29","3446.99305251",1051],[1790899200,"118.39","119.07","118.23","118.87","118.75","8184.53734816",1174],[1790902800,"118.87","119.72","118.32","119.45","118.94","10800.02096582",1259],[1790906400,"119.47","120.37","119.32","120.04","119.89","33787.83944588",1714],[1790910000,"120.04","121.25","119.89","121.19","120.59","13093.06395399",1219],[1790913600,"121.23","123.62","120.65","123.45","122.81","85310.39225246",3082],[1790917200,"123.47","123.74","121.78","121.86","122.65","17779.96433834",1930],[1790920800,"121.87","122.06","121.47","121.71","121.75","19822.52863387",1519],[1790924400,"121.71","121.88","121.00","121.62","121.32","7378.51193305",1209],[1790928000,"121.69","122.94","121.68","122.02","122.31","16791.29903974",1669],[1790931600,"122.02","122.12","121.56","121.76","121.88","14481.36401621",1519],[1790935200,"121.77","122.16","121.33","121.90","121.86","15634.03758801",2065],[1790938800,"121.90","122.40","121.80","121.80","122.06","8140.10396843",1414],[1790942400,"121.80","123.48","121.60","122.54","122.37","26424.82371770",2320],[1790946000,"122.53","123.35","121.89","122.05","122.57","25253.31154776",2853],[1790949600,"122.07","122.43","120.06","120.58","121.50","25038.45476650",3148],[1790953200,"120.61","120.71","119.65","119.97","120.03","31752.99625295",2937],[1790956800,"119.98","120.40","119.45","119.95","119.88","21540.82872499",2407],[1790960400,"119.95","120.16","119.19","119.66","119.61","15100.34282873",2048],[1790964000,"119.66","119.86","117.12","118.11","118.59","100367.30586890",4250],[1790967600,"118.11","118.50","117.43","118.03","117.85","20662.65310303",2461],[1790971200,"118.04","118.25","117.69","117.74","118.01","14303.71792461",1862],[1790974800,"117.76","118.21","117.64","118.20","117.93","11841.52332050",1586],[1790978400,"118.19","118.55","118.00","118.52","118.24","4924.61671940",1390],[1790982000,"118.52","118.72","118.29","118.62","118.54","5892.25673774",1367],[1790985600,"118.62","119.22","118.50","118.96","118.90","4418.38827046",1235],[1790989200,"118.97","119.69","118.79","119.10","119.19","4109.07222827",1162],[1790992800,"119.10","119.28","118.87","118.89","119.10","2518.54633172",791],[1790996400,"118.88","119.39","118.81","119.38","119.11","2818.83712915",749],[1791000000,"119.38","119.51","118.93","119.18","119.17","3655.55515540",1234],[1791003600,"119.17","119.67","119.06","119.63","119.44","2426.63696557",746],[1791007200,"119.62","119.80","119.40","119.44","119.57","3003.41112412",852],[1791010800,"119.43","119.56","119.15","119.33","119.27","7751.16911647",853],[1791014400,"119.32","119.42","119.03","119.24","119.22","4125.57618186",914],[1791018000,"119.23","119.47","119.18","119.31","119.30","1667.86088667",798],[1791021600,"119.31","119.62","119.24","119.49","119.43","1787.64295053",811],[1791025200,"119.48","119.48","119.21","119.30","119.37","6013.93047476",1050],[1791028800,"119.30","119.71","119.22","119.46","119.47","2743.27795015",1105],[1791032400,"119.46","119.59","119.30","119.41","119.47","4082.55218436",1208],[1791036000,"119.41","119.83","119.13","119.77","119.53","5046.18883474",1238],[1791039600,"119.78","119.78","119.44","119.69","119.57","3086.89858969",1183],[1791043200,"119.69","119.82","119.51","119.69","119.62","2226.35596826",1217],[1791046800,"119.69","120.07","119.65","119.97","119.87","10369.86876407",1604],[1791050400,"119.98","120.03","119.72","119.95","119.89","3461.92394192",1334],[1791054000,"119.95","119.95","119.60","119.76","119.73","2879.22669545",1195],[1791057600,"119.76","120.05","119.69","119.80","119.87","3093.57532903",1227],[1791061200,"119.80","119.91","119.50","119.62","119.63","2963.91064457",1161],[1791064800,"119.64","119.88","119.47","119.71","119.75","3201.03140231",1194],[1791068400,"119.72","119.79","119.57","119.58","119.67","1899.90171528",922],[1791072000,"119.59","120.21","119.58","120.16","119.98","3241.07769517",998],[1791075600,"120.16","120.36","119.93","120.12","120.08","2185.39311241",746],[1791079200,"120.12","120.43","120.01","120.43","120.18","4659.38236997",840],[1791082800,"120.41","121.27","120.18","120.74","120.79","10243.62235039",1196],[1791086400,"120.75","120.81","120.50","120.61","120.63","2757.66468107",691],[1791090000,"120.61","121.00","120.61","120.79","120.80","1848.65543932",634],[1791093600,"120.80","121.09","120.66","120.95","120.85","12901.80717921",819],[1791097200,"120.96","121.27","120.90","121.12","121.07","4937.29847944",852],[1791100800,"121.13","121.23","120.83","120.95","120.96","2948.89957448",829],[1791104400,"120.95","121.49","120.79","121.28","121.24","4391.39751797",948],[1791108000,"121.30","121.60","121.20","121.25","121.38","13478.19680514",1123],[1791111600,"121.24","121.47","121.12","121.21","121.27","4278.16138298",964],[1791115200,"121.21","121.74","121.15","121.27","121.47","12463.72788808",1234],[1791118800,"121.28","121.93","121.22","121.69","121.56","8743.42284656",1230],[1791122400,"121.69","121.81","121.17","121.80","121.52","11127.88041101",1526],[1791126000,"121.81","122.04","121.53","121.54","121.77","6740.48462762",1614],[1791129600,"121.54","121.91","121.38","121.73","121.78","35918.48443337",2024],[1791133200,"121.74","121.82","121.44","121.47","121.63","7876.14741134",1229],[1791136800,"121.47","121.59","121.22","121.46","121.31","10635.36898125",1573],[1791140400,"121.46","121.68","121.08","121.08","121.43","6748.27428473",1479],[1791144000,"121.08","121.39","120.62","121.24","120.96","14250.33385000",2047],[1791147600,"121.25","121.62","121.04","121.20","121.37","7877.97806044",1342],[1791151200,"121.20","122.25","121.20","121.70","121.95","18656.23185283",1780],[1791154800,"121.70","122.06","121.42","121.57","121.79","12571.30740204",1191],[1791158400,"121.57","121.57","120.73","121.29","121.10","18230.47072263",1389],[1791162000,"121.29","121.62","121.00","121.12","121.24","5856.16734765",1062],[1791165600,"121.14","121.67","121.11","121.17","121.28","8273.96041507",825],[1791169200,"121.17","121.23","120.28","120.38","120.88","13900.86384236",1172],[1791172800,"120.40","120.73","120.03","120.47","120.36","11904.82128306",1164],[1791176400,"120.48","120.52","120.00","120.41","120.21","4160.30796386",693],[1791180000,"120.41","121.76","120.41","121.55","121.22","6963.01844048",1057],[1791183600,"121.55","121.85","121.35","121.65","121.63","7366.18714031",1019],[1791187200,"121.66","122.04","120.80","121.05","121.47","6406.24341415",1213],[1791190800,"121.05","121.07","120.53","120.61","120.86","5574.07528399",1073],[1791194400,"120.61","120.91","120.46","120.65","120.61","6235.52117344",1263],[1791198000,"120.65","120.98","120.44","120.80","120.72","5379.63106075",1204],[1791201600,"120.78","120.78","120.31","120.32","120.52","10271.33653768",1514],[1791205200,"120.33","120.92","120.21","120.76","120.57","4819.40967174",1463],[1791208800,"120.72","121.20","119.25","119.48","119.93","24643.32603054",2486],[1791212400,"119.49","119.74","119.21","119.33","119.54","16085.49927067",2435],[1791216000,"119.35","119.65","118.93","119.59","119.12","13683.06281447",1664],[1791219600,"119.61","120.04","119.37","120.00","119.80","9814.50280790",1873],[1791223200,"120.02","120.20","119.88","120.09","120.01","4543.81797889",1453],[1791226800,"120.11","120.34","119.95","120.28","120.11","12789.06423952",1496],[1791230400,"120.27","120.64","120.14","120.62","120.37","7273.98126827",1528],[1791234000,"120.64","120.83","120.50","120.74","120.60","9059.04494008",1770],[1791237600,"120.80","121.56","120.77","121.00","121.32","15587.01512455",1539],[1791241200,"121.00","121.26","120.53","120.76","120.88","10138.12115883",1169],[1791244800,"120.77","121.08","120.77","120.99","120.94","10043.82316362",1031],[1791248400,"121.00","121.26","120.50","120.62","120.96","8166.59788262",1016],[1791252000,"120.65","120.78","120.16","120.19","120.44","9668.89472125",991],[1791255600,"120.19","120.29","119.36","119.98","119.68","52020.44618385",1273],[1791259200,"120.00","120.33","119.99","120.06","120.20","4587.47751993",764],[1791262800,"120.06","120.30","119.74","119.78","120.00","2107.23913437",739],[1791266400,"119.78","119.87","119.18","119.78","119.47","8911.25700248",1061],[1791270000,"119.79","120.27","119.67","120.18","119.78","8066.48784383",818],[1791273600,"120.16","120.74","120.16","120.48","120.50","3554.22431353",961],[1791277200,"120.49","120.62","118.89","119.51","119.59","28413.88759135",2363],[1791280800,"119.53","120.50","119.45","120.19","120.07","14082.04582300",2144],[1791284400,"120.24","120.42","119.94","120.31","120.28","11595.19675445",1156],[1791288000,"120.32","120.56","120.03","120.40","120.36","6777.28438240",1238],[1791291600,"120.40","121.14","120.14","120.88","120.65","12249.44114339",1834],[1791295200,"120.91","121.75","120.59","121.73","120.99","50488.48985530",2207],[1791298800,"121.73","121.97","120.51","120.55","121.23","36025.89929142",2078],[1791302400,"120.54","121.17","120.22","120.27","120.56","13496.13140447",1794],[1791306000,"120.29","120.85","120.11","120.85","120.31","8451.96945892",1596],[1791309600,"120.87","121.27","120.68","120.83","121.02","4373.42814833",1489],[1791313200,"120.86","120.89","120.33","120.77","120.59","7534.76811373",1495],[1791316800,"120.80","121.19","120.66","120.99","121.04","9547.00764142",1476],[1791320400,"121.00","121.19","120.66","121.01","120.92","5495.73970384",1310],[1791324000,"121.02","121.46","120.80","120.82","121.22","7361.22547965",1405],[1791327600,"120.82","120.96","120.43","120.69","120.59","7707.66730779",1141],[1791331200,"120.69","120.69","120.30","120.58","120.48","6579.10658027",1122],[1791334800,"120.58","120.59","118.97","118.97","119.78","9765.54344612",1326],[1791338400,"118.99","119.02","117.01","118.27","117.95","64496.22095712",3891],[1791342000,"118.29","118.55","118.01","118.22","118.24","18458.85418689",987],[1791345600,"118.24","118.35","117.92","118.07","118.16","3841.74879939",806],[1791349200,"118.07","118.88","118.07","118.84","118.60","7979.33762035",953],[1791352800,"118.84","119.05","118.45","118.77","118.80","4693.92709540",1017],[1791356400,"118.78","118.99","118.51","118.59","118.81","3316.85611636",1023],[1791360000,"118.58","118.73","118.18","118.20","118.47","4314.90872173",1255],[1791363600,"118.21","118.30","117.56","117.73","117.99","5141.83172040",1218],[1791367200,"117.73","117.94","116.80","117.63","117.36","22144.55018657",1890],[1791370800,"117.64","117.75","117.00","117.32","117.33","4752.61744265",1290],[1791374400,"117.33","117.47","116.10","116.35","116.66","25827.22085146",2465],[1791378000,"116.36","116.52","115.44","116.19","116.04","41795.57832654",2948],[1791381600,"116.17","116.25","115.71","115.83","115.88","10347.07512867",1945],[1791385200,"115.84","116.75","115.57","116.72","116.24","35507.03219322",2473],[1791388800,"116.72","117.18","116.55","116.75","116.86","14603.63080395",2188],[1791392400,"116.75","117.12","115.91","116.27","116.73","67292.37281725",2630],[1791396000,"116.25","116.96","116.04","116.06","116.39","7623.92654141",1676],[1791399600,"116.05","116.33","115.68","115.78","115.95","14381.86081870",1935],[1791403200,"115.80","116.34","115.76","116.14","116.12","5430.62397342",1484],[1791406800,"116.14","116.16","115.20","115.54","115.66","7532.75754201",1571],[1791410400,"115.54","116.03","115.48","115.95","115.76","3032.93372142",1195],[1791414000,"115.95","116.34","115.90","116.25","116.20","4926.25535380",1091],[1791417600,"116.24","116.49","116.08","116.36","116.25","3300.36984036",1079],[1791421200,"116.34","116.74","115.97","116.03","116.31","2475.27577251",818],[1791424800,"116.04","116.67","115.92","116.42","116.26","4787.52046086",890],[1791428400,"116.43","116.50","115.62","115.65","115.88","5322.60712799",896],[1791432000,"115.66","115.70","114.09","114.90","114.69","44237.90261447",2571],[1791435600,"114.91","115.72","114.81","114.83","115.14","14260.35027232",1122],[1791439200,"114.82","115.55","114.54","115.25","115.08","6041.34221105",1163],[1791442800,"115.26","115.76","114.86","114.86","115.28","6226.96706174",1078],[1791446400,"114.87","115.10","114.62","114.82","114.83","7330.81901370",1133],[1791450000,"114.82","115.26","114.62","115.11","115.05","5896.52529345",1108],[1791453600,"115.10","115.18","114.02","114.34","114.58","12393.83361450",1626],[1791457200,"114.35","114.37","113.06","113.08","113.55","21377.61466093",2341],[1791460800,"113.08","113.25","112.10","112.42","112.69","21959.44621032",2452],[1791464400,"112.42","112.80","111.14","112.19","112.13","40465.21678507",3645],[1791468000,"112.21","112.73","112.10","112.44","112.42","12441.99782634",2003],[1791471600,"112.42","112.45","108.05","108.51","110.00","133945.26686216",7600],[1791475200,"108.50","109.06","107.48","107.62","108.30","75644.52695230",4485],[1791478800,"107.61","107.82","105.57","106.27","106.43","93607.61918538",6002],[1791482400,"106.30","108.18","105.93","108.01","107.53","51810.44761495",3838],[1791486000,"108.00","109.45","108.00","109.06","108.86","25893.42729398",2662],[1791489600,"109.07","109.87","108.95","109.82","109.46","29500.82310381",2178],[1791493200,"109.80","110.76","109.46","110.53","109.95","13473.66461173",2014],[1791496800,"110.57","110.77","110.03","110.27","110.39","10027.80483374",1554],[1791500400,"110.27","110.42","109.36","109.50","110.08","21125.21045278",1540],[1791504000,"109.52","109.72","108.70","109.26","109.19","26134.52709741",1989],[1791507600,"109.24","109.54","108.70","109.38","109.18","7936.84189666",1109],[1791511200,"109.40","110.83","109.36","110.24","110.11","18303.72744364",1374],[1791514800,"110.24","110.39","109.83","110.35","110.11","7224.50134277",979],[1791518400,"110.35","110.60","109.66","109.83","110.22","6664.29701362",1032],[1791522000,"109.83","110.70","109.79","110.22","110.34","8896.22971495",1080],[1791525600,"110.21","110.77","110.21","110.55","110.61","6850.05216853",1068],[1791529200,"110.56","110.66","110.14","110.58","110.37","9717.85702889",1064],[1791532800,"110.54","110.74","109.93","110.56","110.14","11735.40370545",1226],[1791536400,"110.53","110.62","110.23","110.31","110.39","7988.07622203",1087],[1791540000,"110.34","110.47","109.30","109.68","109.78","10040.81060981",1461],[1791543600,"109.65","111.92","109.41","111.20","110.57","22237.41707724",2042],[1791547200,"111.18","111.28","110.09","110.37","110.75","8757.01895600",1560],[1791550800,"110.37","110.59","109.08","109.52","109.58","25310.75264721",2094],[1791554400,"109.50","110.67","109.08","110.01","110.03","13707.66798161",1763],[1791558000,"110.00","110.00","109.29","109.62","109.53","12414.13399460",1947],[1791561600,"109.61","110.01","109.37","109.71","109.61","4827.17035647",1478],[1791565200,"109.73","109.88","109.28","109.84","109.58","8148.23289189",1702],[1791568800,"109.83","109.95","109.07","109.38","109.41","10819.17153372",1844],[1791572400,"109.40","109.65","108.35","108.38","108.79","23356.93042277",2112],[1791576000,"108.38","109.16","108.36","108.93","108.67","15440.60778842",1712],[1791579600,"108.94","109.14","108.89","108.93","108.98","5605.63693457",1389],[1791583200,"108.94","109.33","108.51","109.13","108.98","5089.43295412",1325],[1791586800,"109.13","109.29","108.97","109.04","109.12","2385.91111844",1086],[1791590400,"109.06","109.44","108.84","109.29","109.08","9471.34117335",1264],[1791594000,"109.30","109.90","109.22","109.85","109.54","2148.12461836",935],[1791597600,"109.85","109.95","109.60","109.83","109.73","4086.02300481",952],[1791601200,"109.83","109.83","109.46","109.59","109.59","1146.86720750",583],[1791604800,"109.60","109.90","109.52","109.76","109.72","3426.49578470",707],[1791608400,"109.76","110.27","109.69","110.05","109.91","2993.41583572",798],[1791612000,"110.07","110.10","109.64","109.74","109.84","2416.47494323",776],[1791615600,"109.75","109.89","109.67","109.85","109.79","1358.79275670",700],[1791619200,"109.85","110.04","109.71","109.89","109.87","4258.83474441",851],[1791622800,"109.90","110.11","109.81","109.85","109.96","2929.38675991",860],[1791626400,"109.85","109.89","109.29","109.57","109.47","3266.75910174",992],[1791630000,"109.58","109.85","109.37","109.78","109.60","1898.75433650",887],[1791633600,"109.78","109.79","109.52","109.66","109.63","1992.56357111",1030],[1791637200,"109.65","109.90","109.62","109.84","109.77","3429.96548789",1077],[1791640800,"109.84","110.67","109.62","110.41","110.14","7019.28169001",1456],[1791644400,"110.41","110.58","110.27","110.38","110.40","11346.01101517",1381],[1791648000,"110.39","110.46","109.90","109.95","110.09","5013.31196370",1268],[1791651600,"109.96","110.09","109.81","109.88","109.97","8560.81575161",1273],[1791655200,"109.87","110.31","109.78","110.19","109.99","3597.22857823",1210],[1791658800,"110.19","110.52","110.15","110.34","110.32","3759.04889912",1163],[1791662400,"110.35","110.43","110.17","110.23","110.28","3043.88266924",1261],[1791666000,"110.24","110.36","110.09","110.22","110.21","2263.78651016",1148],[1791669600,"110.22","110.46","110.12","110.39","110.28","1474.15122846",1005],[1791673200,"110.39","110.42","109.94","109.99","110.07","3851.83116220",1014],[1791676800,"109.99","110.09","109.77","109.80","109.92","3210.23642032",861],[1791680400,"109.82","110.15","109.76","109.97","109.96","2557.86706796",635],[1791684000,"109.97","110.10","109.84","109.92","109.94","1591.64813202",594],[1791687600,"109.92","109.92","108.99","109.05","109.29","12767.54121798",1050],[1791691200,"109.05","109.62","108.86","109.50","109.16","2899.44121247",622],[1791694800,"109.51","109.65","109.21","109.24","109.47","1858.01366030",538],[1791698400,"109.25","109.85","109.24","109.71","109.52","3757.12361732",677],[1791702000,"109.71","109.80","109.26","109.28","109.51","2626.00321983",665],[1791705600,"109.29","109.45","109.12","109.39","109.32","2966.44430060",755],[1791709200,"109.40","109.70","109.14","109.39","109.38","4592.06244478",860],[1791712800,"109.39","109.50","109.12","109.23","109.32","3074.04356731",879],[1791716400,"109.22","109.68","109.20","109.51","109.32","3032.86499078",816],[1791720000,"109.52","109.76","109.32","109.39","109.57","2962.07915893",881],[1791723600,"109.40","109.48","109.21","109.36","109.38","2926.88501284",1004],[1791727200,"109.36","109.68","109.15","109.63","109.41","3495.26834570",999],[1791730800,"109.65","111.97","109.48","111.85","110.93","25227.30181002",2457],[1791734400,"111.88","112.36","111.31","112.21","111.84","13832.83489423",2126],[1791738000,"112.19","112.63","111.65","112.03","112.16","16435.62135610",1803],[1791741600,"112.01","112.26","111.11","111.43","111.72","8947.27743031",1583],[1791745200,"111.45","111.57","111.21","111.24","111.31","8572.62789682",1242],[1791748800,"111.24","111.38","110.93","111.19","111.13","2864.85452198",1204],[1791752400,"111.24","111.24","109.84","110.63","110.30","20120.70645620",1830],[1791756000,"110.65","111.22","110.39","110.97","110.92","3206.85532522",1038],[1791759600,"110.98","111.31","110.96","111.22","111.17","5028.07552234",937],[1791763200,"111.23","111.65","111.04","111.52","111.45","12350.29630670",1163],[1791766800,"111.51","111.86","110.78","111.49","111.41","4557.80444850",924],[1791770400,"111.50","112.20","111.27","111.90","111.91","5471.52213750",927],[1791774000,"111.92","111.92","111.47","111.58","111.58","16543.49475428",876],[1791777600,"111.58","113.24","111.23","112.99","112.45","16279.35360797",1618],[1791781200,"113.06","113.27","112.20","112.75","112.94","17400.31922852",1408],[1791784800,"112.72","112.78","111.98","112.54","112.23","4520.01375977",868],[1791788400,"112.55","113.00","112.45","112.48","112.63","7580.93767233",965],[1791792000,"112.48","112.52","111.59","111.61","111.84","11334.58890819",1410],[1791795600,"111.62","111.84","111.16","111.63","111.53","5943.55216776",1023],[1791799200,"111.65","111.85","111.33","111.55","111.59","9666.71077761",1091],[1791802800,"111.54","111.54","110.54","110.92","111.13","18552.92034979",1536],[1791806400,"110.90","110.99","109.88","110.12","110.12","13059.45850009",1536],[1791810000,"110.17","110.68","109.57","110.36","110.18","12062.78912784",1649],[1791813600,"110.36","110.51","108.21","108.67","108.98","16283.56681065",2270],[1791817200,"108.65","109.12","108.61","108.77","108.92","5681.51510586",1447],[1791820800,"108.78","109.13","107.67","107.71","108.38","9197.29781052",1895],[1791824400,"107.74","108.01","107.03","107.64","107.47","21995.78963721",2259],[1791828000,"107.64","107.75","107.37","107.42","107.53","7745.74056211",1587],[1791831600,"107.45","108.24","107.30","108.18","107.76","5361.52478729",1576],[1791835200,"108.19","108.69","108.18","108.35","108.57","8873.82221080",1617],[1791838800,"108.34","108.34","105.75","107.08","106.94","28669.57633007",2247],[1791842400,"107.09","107.41","106.18","106.28","106.82","9533.74951161",1404],[1791846000,"106.27","106.48","105.27","105.62","105.71","22999.47946306",2278],[1791849600,"105.62","105.82","101.58","102.85","103.61","72352.15100994",6675],[1791853200,"102.89","105.24","102.81","105.23","104.11","26593.79617946",3005],[1791856800,"105.23","106.91","105.16","106.59","106.20","12885.36723445",1853],[1791860400,"106.59","107.82","106.34","107.35","106.92","17248.63980150",1451],[1791864000,"107.34","108.11","107.29","107.96","107.69","5640.49559257",1361],[1791867600,"107.96","108.66","107.81","108.34","108.25","9510.12640474",1534],[1791871200,"108.34","108.64","108.00","108.49","108.39","11596.48053081",1322],[1791874800,"108.50","108.91","107.86","108.45","108.42","5557.64619740",1528],[1791878400,"108.45","108.76","107.48","107.53","108.07","4577.41410598",1715],[1791882000,"107.53","107.58","106.67","106.90","107.18","6037.91274207",1825],[1791885600,"106.91","107.13","106.08","106.40","106.55","7169.61506295",1552],[1791889200,"106.39","107.32","105.51","106.06","106.52","17434.22143947",2354],[1791892800,"106.06","106.61","105.61","106.54","106.17","9969.49687098",2631],[1791896400,"106.55","107.38","106.04","106.71","106.74","15265.32559405",2314],[1791900000,"106.63","108.50","106.58","107.42","107.83","17811.16483567",2621],[1791903600,"107.42","107.83","106.58","107.28","107.11","9423.06885804",1674],[1791907200,"107.30","107.88","107.27","107.45","107.55","6395.30879882",1773],[1791910800,"107.45","107.50","106.84","107.04","107.20","4763.20176007",1537],[1791914400,"107.04","107.90","107.01","107.73","107.52","5696.58029458",1583],[1791918000,"107.74","108.13","107.16","107.42","107.63","4650.05962544",2014],[1791921600,"107.42","107.55","106.92","107.03","107.17","12887.57608794",2245],[1791925200,"107.03","107.15","106.80","107.03","106.99","7303.99188394",1517],[1791928800,"107.03","107.06","106.67","106.92","106.84","5439.81237341",1566],[1791932400,"106.92","106.92","106.53","106.73","106.69","3461.74506661",1132],[1791936000,"106.73","107.92","106.70","107.35","107.40","7013.73538056",1651],[1791939600,"107.35","107.56","106.86","107.30","107.18","6195.27493170",1571],[1791943200,"107.31","107.82","107.04","107.62","107.44","3060.68348572",1714],[1791946800,"107.67","108.19","107.52","107.74","107.67","8722.54889290",1541],[1791950400,"107.72","108.17","107.32","107.83","107.75","4740.13718825",1297],[1791954000,"107.85","107.85","106.92","107.08","107.23","5095.04855533",1744],[1791957600,"107.08","107.36","106.87","107.07","107.14","3963.09414530",1471],[1791961200,"107.07","107.51","106.88","107.38","107.30","3740.41785418",1388],[1791964800,"107.38","108.57","106.92","106.92","107.72","10894.33131948",1796],[1791968400,"106.91","107.16","106.35","106.50","106.56","12823.67651035",2241],[1791972000,"106.51","107.10","105.99","107.10","106.46","10026.54177481",1973],[1791975600,"107.10","107.19","106.57","107.06","106.95","6559.07932800",1580],[1791979200,"107.06","107.83","105.27","105.34","106.40","48896.61447597",2953],[1791982800,"105.39","106.29","104.48","104.76","105.30","27182.69151080",3307],[1791986400,"104.76","105.14","103.41","104.27","103.97","23634.85568212",2803],[1791990000,"104.26","104.76","103.48","103.76","104.31","74839.31567806",3541],[1791993600,"103.78","104.95","103.69","104.87","104.22","6144.67489543",1514],[1791997200,"104.87","105.27","104.21","104.26","104.68","14688.55761625",1841],[1792000800,"104.32","104.45","103.82","104.22","104.12","6660.11473179",1462],[1792004400,"104.21","104.67","103.69","104.08","104.11","18480.79034659",1520],[1792008000,"104.09","104.47","103.63","104.00","104.00","17717.10359154",1885],[1792011600,"104.01","104.85","103.74","104.62","104.21","16467.12026324",1529],[1792015200,"104.62","104.72","103.93","104.47","104.45","7082.99292281",1020],[1792018800,"104.43","104.62","103.96","104.17","104.22","4590.07233994",933],[1792022400,"104.19","104.60","103.91","104.26","104.28","11520.12027590",1137],[1792026000,"104.28","104.74","103.82","103.94","104.21","5111.70154156",1151],[1792029600,"103.92","104.16","100.44","103.18","102.07","212411.93076247",6355],[1792033200,"103.20","103.21","101.94","102.36","102.42","24371.02009056",1916],[1792036800,"102.33","104.20","102.30","103.76","103.03","17429.58600630",1663],[1792040400,"103.76","103.86","101.29","101.34","102.33","18079.02839617",1605],[1792044000,"101.35","102.37","101.31","102.02","101.97","16490.44715362",1380],[1792047600,"101.98","103.21","101.94","103.15","102.42","4186.35302850",1201],[1792051200,"103.15","103.28","102.62","103.19","102.98","2966.68607906",1055],[1792054800,"103.21","103.28","102.67","103.05","102.94","2921.97792912",1082],[1792058400,"103.06","103.07","101.67","102.26","102.09","16717.30746318",1749],[1792062000,"102.27","102.59","101.82","102.03","102.24","7475.02913999",1471],[1792065600,"102.08","102.44","101.34","101.57","101.80","21115.53206680",2364],[1792069200,"101.59","102.14","100.77","101.37","101.48","17622.97074042",2336],[1792072800,"101.43","104.93","101.24","104.72","103.34","29035.77318055",2850],[1792076400,"104.72","106.18","104.52","105.99","105.48","42106.90502773",2759],[1792080000,"105.93","106.07","105.02","105.49","105.41","21535.54721752",2123],[1792083600,"105.50","106.38","105.36","105.81","105.95","8259.05100749",1615],[1792087200,"105.82","105.88","105.11","105.85","105.60","8922.31464919",1561],[1792090800,"105.86","106.20","105.66","105.91","105.95","7259.94339110",1758],[1792094400,"105.93","106.01","105.29","105.53","105.80","5740.89496495",1483],[1792098000,"105.53","106.03","105.44","105.92","105.77","3817.32356065",1179],[1792101600,"105.96","106.15","105.69","105.71","105.96","4077.02706295",997],[1792105200,"105.70","105.71","105.12","105.31","105.22","6995.50333569",1011],[1792108800,"105.30","105.59","105.23","105.42","105.47","6393.75818573",1183],[1792112400,"105.43","105.68","104.95","105.00","105.18","4145.12130193",901],[1792116000,"105.01","105.59","104.94","105.19","105.05","16248.32177164",992],[1792119600,"105.20","105.58","104.45","105.18","104.87","11389.61971251",1047],[1792123200,"105.20","105.59","104.86","105.59","105.26","2595.31944005",696],[1792126800,"105.59","106.52","105.50","105.83","105.97","10000.01258024",1205],[1792130400,"105.82","106.52","105.51","106.20","105.97","3549.64157247",825],[1792134000,"106.17","106.43","105.93","106.22","106.22","3396.62520511",879],[1792137600,"106.25","106.85","105.99","106.71","106.46","6994.24989728",1126],[1792141200,"106.71","106.79","106.17","106.18","106.50","5680.61444614",1063],[1792144800,"106.19","106.77","105.64","106.66","106.18","5873.55676724",1093],[1792148400,"106.66","107.31","106.43","106.48","106.70","15068.56819930",1699],[1792152000,"106.48","106.56","105.44","105.53","106.14","14688.46489667",1577],[1792155600,"105.51","105.74","104.96","105.59","105.31","6496.79389445",1519],[1792159200,"105.59","106.46","105.30","105.54","106.10","12483.47399487",1544],[1792162800,"105.53","105.53","103.64","103.65","104.43","49955.24249550",2785],[1792166400,"103.64","104.50","103.48","103.90","103.96","15595.33933480",2119],[1792170000,"103.94","104.58","102.67","103.56","103.62","24409.45988660",2653],[1792173600,"103.57","104.05","102.60","102.95","103.18","15775.01953117",2014],[1792177200,"102.92","103.65","102.37","103.39","102.92","17661.24110826",1890],[1792180800,"103.41","104.08","103.23","103.93","103.67","14103.38675738",1559],[1792184400,"103.94","104.39","103.69","104.08","104.11","5264.24727564",1186],[1792188000,"104.07","104.50","104.07","104.27","104.34","3193.42734548",1048],[1792191600,"104.29","104.41","104.09","104.31","104.26","4441.58610873",956],[1792195200,"104.31","104.41","103.97","104.23","104.22","5501.71368666",958],[1792198800,"104.24","104.49","104.06","104.15","104.27","2129.65678164",676],[1792202400,"104.16","104.71","104.03","104.45","104.37","1685.25668318",667],[1792206000,"104.42","105.09","104.25","104.85","104.76","2273.90759204",698],[1792209600,"104.84","104.84","104.51","104.63","104.61","1503.23484483",583],[1792213200,"104.63","104.90","104.58","104.80","104.75","912.12948954",478],[1792216800,"104.80","104.86","104.64","104.78","104.72","8152.97980079",719],[1792220400,"104.79","105.13","104.62","104.94","105.02","3833.25184447",646],[1792224000,"104.94","104.97","104.69","104.91","104.87","3398.48012697",766],[1792227600,"104.92","104.99","104.69","104.69","104.87","1657.33004347",606],[1792231200,"104.70","104.89","104.46","104.78","104.60","3601.88843706",864],[1792234800,"104.79","104.87","104.46","104.55","104.63","8392.59314796",853],[1792238400,"104.53","104.55","103.73","103.79","104.10","4139.79785959",1059],[1792242000,"103.80","104.09","103.69","103.83","103.85","1936.26981688",890],[1792245600,"103.84","104.30","103.81","104.21","104.10","2258.60505906",1028],[1792249200,"104.21","104.21","103.34","103.49","103.87","6565.85932029",1142],[1792252800,"103.49","103.78","102.92","103.05","103.29","3357.32126503",1399],[1792256400,"103.06","103.40","102.84","103.32","103.10","3672.57044491",1156],[1792260000,"103.33","103.90","103.32","103.76","103.72","4670.07980583",1041],[1792263600,"103.76","104.11","103.64","103.98","103.88","2472.79704360",1103],[1792267200,"103.98","104.13","103.91","104.07","104.02","2674.57922408",1056],[1792270800,"104.08","104.19","101.00","102.12","101.87","24021.75786109",2479],[1792274400,"102.18","103.22","102.18","102.96","102.80","7897.91658908",1427],[1792278000,"102.98","103.35","102.55","103.34","103.02","3574.69124838",874],[1792281600,"103.34","103.42","103.11","103.31","103.28","6432.06114443",768],[1792285200,"103.30","104.10","103.27","103.50","103.77","7493.97129951",1007],[1792288800,"103.51","103.88","103.24","103.85","103.61","2718.38769085",700],[1792292400,"103.87","104.65","103.67","104.42","104.10","1723.98719774",676],[1792296000,"104.40","104.45","103.69","103.70","103.98","2077.07741066",571],[1792299600,"103.72","103.81","103.14","103.40","103.47","2457.00888572",607],[1792303200,"103.40","103.75","103.32","103.55","103.45","1738.86981865",467],[1792306800,"103.57","103.71","103.09","103.18","103.30","7904.86057554",709],[1792310400,"103.18","103.24","102.86","103.06","103.07","2105.11394373",596],[1792314000,"103.06","104.20","103.06","103.89","103.76","5310.03632064",961],[1792317600,"103.88","104.19","103.70","103.87","103.96","2731.47885221",767],[1792321200,"103.87","104.12","103.65","103.86","103.88","1160.10137751",695],[1792324800,"103.87","104.18","103.79","103.93","103.99","2218.33670250",752],[1792328400,"103.94","103.94","102.21","102.82","102.99","4186.07943667",1276],[1792332000,"102.82","102.93","101.80","102.03","102.27","6088.22103255",1323],[1792335600,"102.01","102.40","101.65","102.10","101.90","9206.82296865",1384],[1792339200,"102.10","102.10","101.70","101.97","101.89","2588.27546049",1024],[1792342800,"101.97","102.38","101.79","102.01","102.10","4623.12916909",1056],[1792346400,"102.02","102.35","101.90","102.14","102.07","2390.71726962",999],[1792350000,"102.14","102.24","100.34","100.74","101.07","22890.24807070",2548],[1792353600,"100.71","101.20","100.38","101.09","100.89","12539.08790270",1577],[1792357200,"101.09","102.05","100.96","102.01","101.51","5070.41139557",1306],[1792360800,"102.01","103.82","101.97","103.74","103.29","29695.97946125",2466],[1792364400,"103.77","104.19","103.27","104.02","103.96","18208.89102524",1547],[1792368000,"103.98","104.47","103.64","104.15","103.99","15603.54652940",1418],[1792371600,"104.14","104.85","104.11","104.76","104.62","14587.82110047",1304],[1792375200,"104.76","105.75","104.70","105.39","105.06","16071.18075027",1540],[1792378800,"105.39","105.43","104.99","105.13","105.17","3620.26064785",607],[1792382400,"105.13","105.86","104.99","105.56","105.48","6232.99300133",834],[1792386000,"105.58","105.72","105.15","105.60","105.44","9571.09118983",775],[1792389600,"105.59","105.82","105.42","105.65","105.64","5590.10216033",775],[1792393200,"105.63","106.08","105.48","105.54","105.73","4491.51765764",826],[1792396800,"105.54","105.88","105.33","105.58","105.56","3640.97538035",957],[1792400400,"105.58","105.86","105.32","105.40","105.59","5901.48122811",896],[1792404000,"105.37","105.53","104.31","104.88","104.85","6067.83359170",1202],[1792407600,"104.88","104.88","104.26","104.58","104.50","3466.96360696",911],[1792411200,"104.58","105.40","104.53","105.17","105.11","6779.37898420",1081],[1792414800,"105.18","105.50","103.98","104.18","104.59","19110.61939786",1961],[1792418400,"104.16","104.99","103.43","104.60","104.03","27304.71433208",2289],[1792422000,"104.59","105.15","103.99","104.04","104.43","12502.09295699",1880],[1792425600,"104.00","104.64","103.81","104.31","104.31","6243.20628584",1719],[1792429200,"104.33","104.55","103.76","103.95","104.09","5257.55149953",1339],[1792432800,"103.97","104.35","103.54","103.88","103.92","3806.03956194",1342],[1792436400,"103.90","104.36","103.67","103.92","103.94","10256.45933037",1600],[1792440000,"103.91","104.65","103.85","104.43","104.36","4883.01571401",1647],[1792443600,"104.44","104.81","104.41","104.63","104.63","3595.95081038",1365],[1792447200,"104.65","105.53","104.65","105.05","105.07","5145.53407165",1486],[1792450800,"105.06","105.18","104.83","104.95","104.96","3419.71372900",973],[1792454400,"104.95","105.04","104.21","104.64","104.54","10832.28665875",1080],[1792458000,"104.62","104.83","103.50","104.75","104.15","5191.98090285",1040],[1792461600,"104.75","105.31","104.25","105.00","104.68","2806.04591084",760],[1792465200,"105.02","105.26","104.75","105.20","104.97","3206.69343806",586],[1792468800,"105.20","105.38","105.02","105.09","105.18","19442.39455236",1057],[1792472400,"105.10","105.15","104.38","104.44","104.79","2935.20172679",663],[1792476000,"104.42","104.76","104.11","104.57","104.48","1422.32278091",645],[1792479600,"104.55","104.66","104.13","104.25","104.32","1811.95939116",813],[1792483200,"104.26","104.36","103.72","104.00","104.04","3318.31654734",888],[1792486800,"104.00","104.18","103.65","103.91","103.87","1741.01431482",934],[1792490400,"103.94","104.15","103.72","104.13","103.90","3241.48872180",1126],[1792494000,"104.13","104.32","103.87","103.98","103.97","6417.12680292",800],[1792497600,"103.98","104.76","103.87","104.34","104.36","4485.53212373",936],[1792501200,"104.37","105.14","103.75","105.12","104.41","6485.97509597",1310],[1792504800,"105.12","108.13","105.06","107.64","106.93","39792.84182118",4069],[1792508400,"107.71","107.77","104.90","105.77","105.66","32604.51808234",2961],[1792512000,"105.75","106.66","105.21","106.41","106.10","13710.35931726",2301],[1792515600,"106.42","106.72","106.15","106.66","106.41","6983.17671179",1679],[1792519200,"106.67","106.70","105.64","105.90","106.03","11682.43992951",1679],[1792522800,"105.88","106.15","105.19","105.93","105.85","15830.71139452",1829],[1792526400,"106.00","106.69","105.77","106.62","106.21","10091.13359462",1571],[1792530000,"106.62","106.91","106.39","106.66","106.63","20257.47397386",1566],[1792533600,"106.67","107.09","106.60","106.78","106.95","24645.86322941",1506],[1792537200,"106.77","106.77","106.24","106.42","106.44","6660.00962769",1128],[1792540800,"106.43","106.90","106.18","106.53","106.65","5162.85339349",1045],[1792544400,"106.54","107.01","106.13","106.61","106.50","5352.78494187",821],[1792548000,"106.61","106.66","105.96","106.19","106.19","4413.06320000",745],[1792551600,"106.17","106.20","105.74","105.74","105.95","1768.63184192",546],[1792555200,"105.73","105.93","105.59","105.78","105.74","2961.08014358",736],[1792558800,"105.78","106.10","105.54","105.59","105.95","5111.89819451",614],[1792562400,"105.59","106.17","105.53","105.82","105.87","8447.44244240",850],[1792566000,"105.88","106.85","105.84","106.70","106.38","2485.03014476",689],[1792569600,"106.73","107.11","106.38","106.49","106.65","4477.37972776",1021],[1792573200,"106.49","106.99","106.45","106.52","106.82","3140.61817753",854],[1792576800,"106.52","106.62","105.86","106.50","106.30","5132.46076777",1147],[1792580400,"106.50","106.95","106.50","106.74","106.77","6207.98362931",1189],[1792584000,"106.74","107.00","106.69","106.87","106.83","4366.67758018",1124],[1792587600,"106.87","107.64","106.06","106.65","106.59","28699.49659846",2113],[1792591200,"106.65","107.97","106.18","107.61","107.19","15160.48578068",2070],[1792594800,"107.64","108.82","107.42","108.40","108.15","36413.66634033",2662],[1792598400,"108.40","108.77","108.12","108.25","108.44","12947.94559652",1788],[1792602000,"108.25","108.71","107.85","108.50","108.34","9563.07046965",1951],[1792605600,"108.52","109.15","107.94","107.97","108.80","17927.41482473",2449],[1792609200,"108.02","108.34","107.25","108.25","107.82","15761.99040652",2725],[1792612800,"108.25","108.43","107.89","107.96","108.16","16546.38150914",1733],[1792616400,"107.97","108.36","107.81","108.20","108.07","11767.54179701",1528],[1792620000,"108.20","108.20","107.33","107.37","107.66","3873.34982475",1220],[1792623600,"107.36","107.46","106.63","106.88","107.07","12259.79896783",1549],[1792627200,"106.92","107.41","106.91","107.13","107.19","5650.61248294",1105],[1792630800,"107.14","107.36","105.82","106.10","106.32","9262.75167407",1227],[1792634400,"106.10","106.36","105.19","105.44","105.90","47415.41573310",2761],[1792638000,"105.44","105.83","104.93","105.43","105.58","16518.91488985",1135],[1792641600,"105.45","105.62","105.15","105.50","105.42","5477.30778251",852],[1792645200,"105.50","105.60","104.62","104.98","105.05","8713.24603492",1088],[1792648800,"104.97","105.11","104.35","104.50","104.70","7246.03841830",1078],[1792652400,"104.51","104.56","104.12","104.33","104.26","5075.33104870",1214],[1792656000,"104.32","104.36","103.50","103.71","103.75","23968.17805942",1862],[1792659600,"103.72","104.21","103.45","104.19","103.70","7072.34015299",1565],[1792663200,"104.21","104.69","104.16","104.43","104.45","6933.46319367",1542],[1792666800,"104.44","104.63","104.33","104.35","104.44","3987.61017537",1103],[1792670400,"104.35","104.50","104.07","104.31","104.26","7431.16525271",1307],[1792674000,"104.32","105.14","104.06","104.98","104.56","6986.57326441",1569],[1792677600,"104.96","105.14","104.21","104.62","104.68","7235.78762754",1658],[1792681200,"104.57","104.70","103.84","104.51","104.31","7116.03600996",1550],[1792684800,"104.52","104.79","102.90","103.72","103.95","13959.23968928",2052],[1792688400,"103.68","103.93","103.15","103.49","103.71","18390.52250020",1969],[1792692000,"103.50","103.73","103.03","103.48","103.47","7142.64928620",1650],[1792695600,"103.49","103.78","103.11","103.53","103.44","7306.75694352",1351],[1792699200,"103.50","103.64","102.92","103.25","103.18","5823.37787813",1384],[1792702800,"103.25","103.97","103.17","103.60","103.61","5947.97930200",1197],[1792706400,"103.60","103.74","103.15","103.25","103.38","3502.06131897",957],[1792710000,"103.25","103.59","103.12","103.54","103.29","4789.88136995",945],[1792713600,"103.54","104.02","103.33","103.94","103.66","6297.86802507",946],[1792717200,"103.94","104.57","103.48","103.90","104.09","3142.61409143",818],[1792720800,"103.90","104.70","103.74","104.48","104.34","2833.15246228",759],[1792724400,"104.48","104.51","103.89","104.11","104.18","1608.97311261",615],[1792728000,"104.11","104.15","103.70","103.86","103.88","2229.45292336",684],[1792731600,"103.87","104.46","103.87","104.33","104.22","6391.89481028",795],[1792735200,"104.33","104.62","104.15","104.59","104.39","3406.71655084",839],[1792738800,"104.59","104.62","104.10","104.17","104.39","2080.27337769",801],[1792742400,"104.17","104.76","104.14","104.50","104.51","3491.55467052",932],[1792746000,"104.51","104.54","103.75","104.10","104.14","3978.52226528",1085],[1792749600,"104.06","104.37","103.89","103.93","104.12","1650.94717268",1030],[1792753200,"103.94","104.54","103.70","104.41","104.13","2846.54564121",1107],[1792756800,"104.40","104.63","104.10","104.37","104.38","4233.97207496",1336],[1792760400,"104.36","105.09","104.09","104.90","104.67","6035.18296088",1517],[1792764000,"104.90","105.13","103.37","104.66","104.33","16864.94748670",2513],[1792767600,"104.66","104.70","104.16","104.65","104.41","4898.24066617",1606],[1792771200,"104.64","104.89","104.22","104.53","104.55","2898.73157062",1398],[1792774800,"104.53","104.68","104.23","104.39","104.42","3692.08209115",1409],[1792778400,"104.37","104.37","103.91","103.96","104.14","5354.16700537",1431],[1792782000,"103.96","104.06","103.40","103.41","103.66","3688.41994345",1474],[1792785600,"103.45","103.96","103.30","103.81","103.52","2900.45338759",1216],[1792789200,"103.80","104.00","103.42","103.53","103.73","1885.85136712",1030],[1792792800,"103.54","103.75","101.61","102.21","102.33","28550.84321976",2752],[1792796400,"102.21","102.86","101.72","102.71","102.36","10564.34225484",1404],[1792800000,"102.72","102.75","101.86","102.16","102.24","5052.03633771",978],[1792803600,"102.16","102.59","102.07","102.46","102.41","4686.65474846",795],[1792807200,"102.47","102.64","102.32","102.61","102.48","1436.01104416",681],[1792810800,"102.62","103.01","102.38","102.55","102.73","2347.64293626",670],[1792814400,"102.54","102.75","102.42","102.58","102.58","1777.40385581",536],[1792818000,"102.58","102.58","102.10","102.23","102.27","2413.80604690",587],[1792821600,"102.23","102.27","101.92","102.04","102.05","5559.44173378",802],[1792825200,"102.04","102.30","101.69","101.80","101.93","3074.27900211",769],[1792828800,"101.80","102.07","101.66","101.84","101.92","16370.95986977",1027],[1792832400,"101.84","101.86","100.99","101.28","101.24","9768.52693893",1383],[1792836000,"101.30","101.75","101.24","101.61","101.49","1766.30556186",960],[1792839600,"101.61","101.64","101.19","101.39","101.33","10081.54675612",1136],[1792843200,"101.37","101.61","101.20","101.48","101.45","3203.02177121",987],[1792846800,"101.48","101.68","101.11","101.26","101.28","5927.67635479",1254],[1792850400,"101.29","101.37","99.56","100.26","100.32","58994.16843176",4349],[1792854000,"100.27","100.35","98.51","99.66","99.26","40221.01754240",5155],[1792857600,"99.65","100.55","99.37","100.37","99.96","30236.00537331",2836],[1792861200,"100.38","100.45","99.98","100.39","100.17","18042.93157931",2057],[1792864800,"100.38","101.32","100.36","101.18","100.71","8099.96419797",2230],[1792868400,"101.18","101.22","100.90","101.03","101.02","5305.43452756",1534],[1792872000,"101.03","101.56","101.03","101.45","101.39","4956.05489080",1632],[1792875600,"101.45","101.46","101.00","101.24","101.21","3130.26487863",1295],[1792879200,"101.24","101.61","101.24","101.49","101.50","4004.18510946",1037],[1792882800,"101.49","102.43","101.42","102.24","102.04","4886.88653182",1287],[1792886400,"102.24","102.46","102.09","102.34","102.24","3231.90362207",1138],[1792890000,"102.34","102.46","102.05","102.35","102.22","2578.80159070",872],[1792893600,"102.36","102.50","102.16","102.31","102.37","1688.37301419",773],[1792897200,"102.32","102.60","102.23","102.31","102.36","1754.94499057",643],[1792900800,"102.31","102.64","102.23","102.50","102.40","1106.00020092",553],[1792904400,"102.50","102.51","101.61","101.84","102.09","4451.57688028",816],[1792908000,"101.84","101.88","101.11","101.19","101.53","2402.11989688",737],[1792911600,"101.20","101.76","101.19","101.51","101.58","1463.35018150",712],[1792915200,"101.52","101.54","100.57","100.72","101.00","2572.93318962",1120],[1792918800,"100.71","100.87","100.25","100.77","100.62","3059.34617282",1065],[1792922400,"100.78","100.85","100.44","100.60","100.62","2229.59792622",1113],[1792926000,"100.62","101.26","100.55","101.20","100.94","4272.66040531",1365],[1792929600,"101.21","101.21","100.58","100.89","100.82","2608.18978268",984],[1792933200,"100.90","101.05","100.60","100.63","100.84","3098.48105777",1086],[1792936800,"100.63","101.26","100.49","101.26","100.77","4090.95939307",1328],[1792940400,"101.26","101.74","101.05","101.49","101.42","5184.32767499",1757],[1792944000,"101.50","101.95","101.15","101.85","101.40","3555.96620158",1408],[1792947600,"101.85","102.13","101.61","101.86","101.78","3041.74099472",1275],[1792951200,"101.86","101.89","101.59","101.68","101.75","2131.77827705",1315],[1792954800,"101.68","101.75","101.49","101.66","101.62","2010.02842670",1139],[1792958400,"101.67","101.72","101.39","101.56","101.57","2168.81822539",1382],[1792962000,"101.55","101.57","100.84","101.00","101.25","3550.39517766",1298],[1792965600,"101.00","101.90","100.96","101.46","101.53","2690.96991600",1054],[1792969200,"101.47","101.53","100.55","101.25","101.04","7031.76331046",1402],[1792972800,"101.25","101.52","100.98","101.40","101.34","4578.82930185",1233],[1792976400,"101.40","101.53","100.26","100.98","100.76","13485.24998478",1355],[1792980000,"100.96","101.29","100.28","100.47","100.58","5376.43259907",994],[1792983600,"100.47","101.15","99.75","100.06","100.28","4937.89876965",1316],[1792987200,"100.09","101.20","100.05","101.17","100.56","3337.34613195",885],[1792990800,"101.17","101.42","101.10","101.31","101.23","1942.37977778",737],[1792994400,"101.32","101.43","100.57","100.87","100.79","2533.74477954",755],[1792998000,"100.87","101.11","100.33","100.54","100.64","2511.88264157",864],[1793001600,"100.57","101.30","99.87","100.94","100.61","5155.70321142",1285],[1793005200,"100.94","101.64","100.78","101.52","101.23","3821.36281314",1172],[1793008800,"101.52","101.55","101.17","101.17","101.36","3190.45586342",1170],[1793012400,"101.18","101.84","100.96","101.57","101.37","4427.18496986",1273],[1793016000,"101.56","101.83","101.30","101.48","101.56","8446.37615799",1380],[1793019600,"101.49","101.49","100.38","100.71","100.90","8072.74207117",1874],[1793023200,"100.71","101.97","100.55","101.95","101.34","6288.11171339",1544],[1793026800,"101.95","102.55","101.71","101.72","102.15","15974.21313192",2015],[1793030400,"101.77","101.79","100.76","101.16","101.18","14932.27356353",2060],[1793034000,"101.17","101.82","100.91","101.26","101.35","3704.29368420",1715],[1793037600,"101.25","101.36","100.26","100.27","100.61","13437.93668684",1815],[1793041200,"100.27","100.71","100.11","100.32","100.39","4840.39148356",1620],[1793044800,"100.33","100.38","100.05","100.17","100.14","6513.36947300",1337],[1793048400,"100.17","100.68","100.02","100.39","100.39","4357.09788984",1311],[1793052000,"100.39","100.59","99.95","100.21","100.17","7265.15946036",1154],[1793055600,"100.22","100.81","99.77","100.76","100.52","10841.03248005",1286],[1793059200,"100.77","100.98","100.63","100.69","100.78","8266.00792891",1134],[1793062800,"100.68","100.89","100.35","100.48","100.65","1824.61986441",854],[1793066400,"100.48","100.57","100.04","100.11","100.26","2410.69861224",902],[1793070000,"100.11","100.23","99.82","100.02","99.95","3961.22135051",810],[1793073600,"100.02","100.06","99.80","99.96","99.91","2549.18237424",751],[1793077200,"99.98","100.22","99.60","100.02","99.88","7865.21571550",1056],[1793080800,"100.03","100.03","99.30","99.43","99.64","3447.39121618",993],[1793084400,"99.43","100.26","99.34","99.92","99.91","4165.00309179",935],[1793088000,"99.92","100.06","99.60","99.78","99.76","1690.23446477",915],[1793091600,"99.79","99.85","99.44","99.71","99.64","3018.68286831",889],[1793095200,"99.76","100.45","99.02","99.93","99.52","4777.75616473",1575],[1793098800,"99.96","100.28","99.81","99.96","100.01","2576.00573310",1180],[1793102400,"99.95","101.05","99.78","100.75","100.39","7181.26365350",1483],[1793106000,"100.78","100.81","99.82","100.00","100.37","4939.46166457",1776],[1793109600,"99.99","100.63","99.73","100.59","100.35","7010.29521637",1761],[1793113200,"100.59","101.14","100.30","100.81","100.74","5998.66159071",1784],[1793116800,"100.82","101.11","100.66","100.94","100.80","8706.71329531",1683],[1793120400,"100.94","101.13","100.64","100.67","100.92","6993.55849758",1913],[1793124000,"100.67","101.09","100.48","100.82","100.94","21406.07723062",1894],[1793127600,"100.82","101.24","100.82","101.02","100.99","6132.66432258",1275],[1793131200,"101.03","101.16","100.77","100.90","100.97","5046.51849058",1400],[1793134800,"100.91","101.72","100.79","101.24","101.29","6812.57694868",1590],[1793138400,"101.24","101.44","101.05","101.17","101.15","2064.02589657",1102],[1793142000,"101.17","101.39","101.05","101.22","101.17","2164.63227741",1087],[1793145600,"101.22","101.22","101.02","101.16","101.12","4170.94355309",1246],[1793149200,"101.17","101.65","100.90","101.54","101.28","4073.94912222",1096],[1793152800,"101.54","101.86","101.36","101.54","101.59","2736.30106398",965],[1793156400,"101.52","102.27","101.42","101.85","101.79","2389.53528103",912],[1793160000,"101.86","102.10","101.57","101.87","101.88","3232.48294336",976],[1793163600,"101.88","101.95","101.66","101.67","101.76","1976.21850685",829],[1793167200,"101.68","102.10","101.68","101.80","101.90","2224.90601080",849],[1793170800,"101.80","102.19","101.80","102.19","101.92","5180.12845474",897],[1793174400,"102.18","103.52","102.12","102.52","102.66","7082.71663590",1710],[1793178000,"102.52","102.84","102.37","102.83","102.59","4235.52687798",1007],[1793181600,"102.84","103.09","102.78","102.82","102.94","4014.57862711",1041],[1793185200,"102.83","102.85","102.46","102.60","102.65","12600.10584946",1628],[1793188800,"102.61","102.62","101.25","101.41","101.79","5989.04805548",1687],[1793192400,"101.41","101.59","100.62","101.01","101.09","21505.94640547",1937],[1793196000,"101.03","101.18","100.33","100.78","100.56","6864.02018833",1837],[1793199600,"100.79","101.15","100.72","100.91","100.91","3504.66852357",1283],[1793203200,"100.92","101.27","100.59","101.09","100.88","3978.46880536",1583],[1793206800,"101.10","101.75","100.80","101.55","101.09","3817.92352628",1678],[1793210400,"101.55","102.45","101.07","102.09","101.71","14681.48877916",2932],[1793214000,"102.04","102.96","101.87","102.96","102.18","8618.13500619",2356],[1793217600,"102.97","103.81","101.79","102.45","102.62","15396.92899758",2934],[1793221200,"102.44","102.89","102.09","102.70","102.55","5023.89701986",1604],[1793224800,"102.65","102.69","102.11","102.45","102.38","1982.53450656",1228],[1793228400,"102.45","102.45","102.17","102.33","102.33","2084.04897732",1072],[1793232000,"102.33","102.42","101.72","101.72","102.01","5372.08278943",1237],[1793235600,"101.73","101.73","99.65","99.71","100.50","11850.24375855",1821],[1793239200,"99.75","100.00","99.12","99.93","99.72","39808.50752888",2140],[1793242800,"99.96","100.04","99.37","99.58","99.68","2625.52987702",1563],[1793246400,"99.57","100.17","99.34","100.04","99.68","6134.77961927",1264],[1793250000,"100.04","100.69","100.03","100.18","100.43","3293.86933115",1095],[1793253600,"100.18","100.35","99.75","99.94","100.00","4493.01337319",1077],[1793257200,"99.95","100.01","99.53","99.64","99.68","5111.72874252",1226],[1793260800,"99.63","100.22","99.63","100.10","99.91","7364.99990826",791],[1793264400,"100.10","100.50","99.93","100.15","100.13","13254.67120552",1352],[1793268000,"100.15","100.73","99.93","100.52","100.46","5832.59402239",1123],[1793271600,"100.50","100.55","100.23","100.24","100.32","10552.77676392",1485],[1793275200,"100.25","100.62","100.03","100.42","100.29","14714.58881562",1647],[1793278800,"100.42","100.82","100.04","100.53","100.46","5274.91843860",1493],[1793282400,"100.54","102.07","100.43","101.66","101.31","20434.88890380",2899],[1793286000,"101.67","102.63","101.63","102.59","102.16","16902.85111720",2287],[1793289600,"102.59","103.07","101.68","101.80","102.19","12085.68905834",2429],[1793293200,"101.80","101.86","100.65","100.98","101.28","6336.51183473",1977],[1793296800,"100.99","101.11","100.23","100.50","100.59","9699.40000392",2558],[1793300400,"100.50","100.53","99.71","99.72","100.13","11371.48229863",2530],[1793304000,"99.71","99.82","94.57","96.08","97.12","80568.09755145",9816],[1793307600,"96.05","97.96","95.32","97.42","97.05","49680.98230641",5201],[1793311200,"97.40","97.68","96.35","96.90","96.96","48232.56825250",4488],[1793314800,"96.89","96.94","95.33","95.40","96.15","36337.07428445",3934],[1793318400,"95.39","95.49","92.15","94.67","93.87","93489.36453652",7102],[1793322000,"94.67","94.75","92.98","93.78","93.81","18388.16751815",2885],[1793325600,"93.80","94.76","93.30","94.73","93.96","5851.64627903",1054],[1793329200,"94.80","97.03","94.80","97.01","96.19","30210.11380370",2321],[1793332800,"97.01","97.42","96.55","97.02","97.01","12669.96153219",1678],[1793336400,"97.02","98.39","97.00","97.82","97.79","11663.20541819",1875],[1793340000,"97.80","98.39","97.60","98.11","97.96","8377.93874445",1261],[1793343600,"98.11","98.11","96.83","97.18","97.66","12416.41064997",1482],[1793347200,"97.15","97.43","96.75","97.20","97.09","4654.77638219",1294],[1793350800,"97.22","97.29","96.56","96.68","96.80","9604.97440749",2413],[1793354400,"96.68","97.17","96.12","97.17","96.59","12432.44919560",2740],[1793358000,"97.17","97.20","96.15","96.40","96.73","7993.64982741",1727],[1793361600,"96.39","96.73","96.28","96.71","96.57","12348.86484056",1591],[1793365200,"96.71","96.71","94.37","95.12","95.29","29577.89685567",3620],[1793368800,"95.08","95.14","93.74","94.35","94.43","12287.02720435",2609],[1793372400,"94.34","95.73","93.97","94.75","94.85","34768.58200121",4291],[1793376000,"94.69","95.26","94.24","94.80","94.91","11755.54448659",2072],[1793379600,"94.80","95.07","94.04","94.32","94.54","5937.77297225",1967],[1793383200,"94.31","94.44","93.42","94.10","93.80","21450.01031132",2330],[1793386800,"94.06","94.79","93.92","94.57","94.29","19431.31327793",2433],[1793390400,"94.59","94.96","94.52","94.87","94.80","3550.39752105",968]],"last":1793386800}}