{"error":[],"result":{"SOLUSD":[[1786082400,"72.81","73.00","72.75","72.79","72.87","3695.85307047",459],[1786086000,"72.79","72.95","72.68","72.85","72.84","3020.61831708",345],[1786089600,"72.86","73.23","72.85","73.13","72.99","1273.44887813",295],[1786093200,"73.14","73.66","73.13","73.56","73.47","5845.96061681",510],[1786096800,"73.62","73.68","73.44","73.47","73.50","3838.80747983",450],[1786100400,"73.47","73.71","73.47","73.56","73.57","4583.75110844",475],[1786104000,"73.57","74.20","73.56","73.85","73.91","5488.04727629",938],[1786107600,"73.85","74.29","73.74","74.05","73.99","13972.35470015",996],[1786111200,"74.08","74.19","73.53","73.68","73.87","14167.38952110",1136],[1786114800,"73.66","73.92","73.63","73.85","73.82","4759.91995495",655],[1786118400,"73.88","74.08","73.53","73.53","73.81","4481.64407394",720],[1786122000,"73.53","73.53","73.12","73.38","73.25","16152.68324684",846],[1786125600,"73.38","73.53","73.22","73.36","73.34","5580.95788141",649],[1786129200,"73.36","73.98","73.35","73.97","73.76","16645.04996631",945],[1786132800,"73.98","74.05","73.76","73.79","73.91","1579.42985775",500],[1786136400,"73.77","73.84","73.58","73.63","73.68","5595.10890212",517],[1786140000,"73.63","73.68","73.55","73.60","73.59","2334.08293315",370],[1786143600,"73.62","73.74","73.58","73.64","73.65","1500.86675467",326],[1786147200,"73.60","73.69","73.54","73.68","73.62","2438.30011704",329],[1786150800,"73.67","73.92","73.64","73.85","73.79","795.21293058",320],[1786154400,"73.85","73.94","73.82","73.82","73.86","2216.99315476",352],[1786158000,"73.83","74.93","73.82","74.78","74.61","9333.46093203",1028],[1786161600,"74.79","75.06","74.55","74.60","74.77","8861.43750518",688],[1786165200,"74.60","74.71","74.46","74.60","74.62","4499.22700045",360],[1786168800,"74.62","74.78","74.52","74.66","74.68","5442.92801530",409],[1786172400,"74.67","74.78","74.60","74.78","74.68","2007.61962691",343],[1786176000,"74.78","74.86","74.66","74.75","74.74","3371.34227007",407],[1786179600,"74.75","74.96","74.75","74.81","74.87","2822.15716442",321],[1786183200,"74.83","75.20","74.83","75.03","75.06","33855.52500776",726],[1786186800,"75.04","75.65","75.02","75.56","75.31","25838.13957768",917],[1786190400,"75.56","75.63","75.30","75.39","75.42","5523.79809884",637],[1786194000,"75.39","75.50","75.37","75.49","75.43","3697.13871101",479],[1786197600,"75.49","76.55","75.48","76.42","75.96","40634.09378035",1710],[1786201200,"76.44","76.73","76.20","76.28","76.38","16938.57758086",1256],[1786204800,"76.34","76.44","76.12","76.34","76.30","9534.26923995",706],[1786208400,"76.34","76.44","76.23","76.32","76.35","2824.47045968",512],[1786212000,"76.32","76.34","76.03","76.08","76.21","3117.06359788",579],[1786215600,"76.10","76.20","75.93","76.11","75.99","8689.44370323",565],[1786219200,"76.10","76.22","76.08","76.18","76.15","1930.53929033",442],[1786222800,"76.18","76.30","76.11","76.15","76.22","1911.54431546",485],[1786226400,"76.16","76.23","75.78","75.85","75.97","3091.45548168",481],[1786230000,"75.85","76.03","75.72","75.94","75.81","7330.60878904",508],[1786233600,"75.95","75.99","75.79","75.95","75.85","2979.35271432",393],[1786237200,"75.94","76.02","75.69","75.81","75.81","1938.22078862",333],[1786240800,"75.81","75.94","75.72","75.81","75.81","4353.39468660",419],[1786244400,"75.82","75.99","75.72","75.92","75.85","2013.32986671",309],[1786248000,"75.93","76.05","75.90","75.92","75.96","479.46859646",269],[1786251600,"75.92","75.97","75.82","75.95","75.90","1141.66904509",274],[1786255200,"75.95","76.43","75.91","76.35","76.19","8453.60761930",455],[1786258800,"76.36","76.40","76.17","76.31","76.29","2544.00082399",293],[1786262400,"76.31","76.50","76.07","76.26","76.27","1895.13582305",319],[1786266000,"76.23","76.43","76.21","76.35","76.34","1060.07332559",259],[1786269600,"76.35","76.56","76.32","76.33","76.44","1123.08656837",303],[1786273200,"76.33","76.48","76.28","76.44","76.42","4491.11197120",364],[1786276800,"76.43","76.53","76.25","76.32","76.33","1492.03950022",338],[1786280400,"76.30","76.79","76.28","76.52","76.57","7163.53550003",483],[1786284000,"76.51","77.00","76.51","76.96","76.75","4217.74105417",613],[1786287600,"76.96","77.40","76.79","77.35","77.06","7311.73115530",895],[1786291200,"77.37","77.48","77.02","77.26","77.30","11428.55605520",799],[1786294800,"77.27","77.27","77.07","77.12","77.20","2842.26788926",496],[1786298400,"77.12","77.18","77.01","77.14","77.12","2382.85772694",446],[1786302000,"77.14","77.30","77.07","77.19","77.19","3573.89690600",491],[1786305600,"77.19","77.22","77.00","77.20","77.14","1849.31847008",521],[1786309200,"77.21","77.42","77.09","77.30","77.32","6068.88696166",635],[1786312800,"77.31","77.71","76.62","76.74","77.24","13570.55911368",1096],[1786316400,"76.76","76.85","76.16","76.21","76.38","14348.47429203",910],[1786320000,"76.20","76.94","76.15","76.48","76.57","10692.08796458",796],[1786323600,"76.48","77.09","76.34","76.84","76.57","8681.86387472",646],[1786327200,"76.86","76.88","76.40","76.75","76.58","5400.25948312",492],[1786330800,"76.75","76.86","76.31","76.54","76.55","4096.32846156",428],[1786334400,"76.58","76.69","76.36","76.50","76.54","1332.09821198",311],[1786338000,"76.49","76.90","76.49","76.83","76.71","1102.12536345",397],[1786341600,"76.83","76.99","76.77","76.92","76.90","5849.03785795",479],[1786345200,"76.93","77.03","76.77","76.93","76.97","3342.13898916",318],[1786348800,"76.93","77.08","76.63","76.87","76.82","2809.79231937",379],[1786352400,"76.89","76.95","76.51","76.51","76.61","10085.46547400",391],[1786356000,"76.51","76.80","76.48","76.76","76.63","9433.14463273",355],[1786359600,"76.76","76.99","76.61","76.99","76.80","6134.28924179",409],[1786363200,"76.98","77.04","76.56","76.56","76.94","3753.46172456",533],[1786366800,"76.59","76.70","76.11","76.26","76.47","19037.00378146",885],[1786370400,"76.25","76.62","76.19","76.20","76.47","7404.49439604",631],[1786374000,"76.20","76.37","75.53","75.91","75.84","44848.71881229",1499],[1786377600,"75.91","76.02","75.52","75.61","75.72","7480.55606046",965],[1786381200,"75.64","76.04","75.55","75.90","75.89","13370.23014642",813],[1786384800,"75.89","75.99","75.64","75.75","75.85","4111.41402803",611],[1786388400,"75.72","76.20","75.72","76.12","76.04","2943.32593796",736],[1786392000,"76.11","76.40","76.09","76.37","76.24","5805.24088394",683],[1786395600,"76.35","76.42","76.22","76.23","76.33","3009.88244180",494],[1786399200,"76.23","76.30","75.97","76.13","76.15","4392.41913626",497],[1786402800,"76.15","76.15","75.91","75.91","76.01","1643.71844898",402],[1786406400,"75.93","75.96","75.72","75.83","75.85","16546.40326032",618],[1786410000,"75.78","76.03","75.65","76.02","75.87","1969.98930950",384],[1786413600,"76.02","76.07","75.91","75.98","76.01","1412.17145363",385],[1786417200,"75.97","76.22","75.97","76.01","76.18","7773.47130693",379],[1786420800,"76.01","76.16","76.00","76.01","76.08","8064.49085876",429],[1786424400,"76.02","76.03","75.72","75.74","75.92","11746.55070342",467],[1786428000,"75.74","75.96","75.58","75.75","75.76","3946.63505600",444],[1786431600,"75.74","75.80","75.35","75.63","75.50","7766.39215835",537],[1786435200,"75.64","75.92","75.56","75.85","75.74","4036.14489923",386],[1786438800,"75.86","75.86","75.61","75.82","75.76","3101.74718958",356],[1786442400,"75.81","76.01","75.72","75.88","75.82","5257.29672809",383],[1786446000,"75.89","76.29","75.89","76.14","76.10","3840.62475027",421],[1786449600,"76.17","76.19","75.74","75.80","75.88","2404.38164600",391],[1786453200,"75.80","76.03","75.68","75.96","75.78","15054.25766443",706],[1786456800,"75.94","76.09","75.03","75.15","75.47","12378.62516395",1019],[1786460400,"75.14","75.36","74.58","74.87","74.92","14193.72440471",1341],[1786464000,"74.88","75.01","74.72","74.86","74.86","10934.60462046",825],[1786467600,"74.86","75.14","74.86","75.10","74.98","5642.60292944",731],[1786471200,"75.11","75.28","75.06","75.22","75.17","3476.42865209",626],[1786474800,"75.22","75.64","75.01","75.60","75.33","5286.21595925",724],[1786478400,"75.62","76.18","75.61","76.01","75.85","22952.58372347",1101],[1786482000,"75.98","76.37","75.94","76.37","76.14","5912.73543096",514],[1786485600,"76.37","76.61","76.21","76.35","76.43","12201.32092168",769],[1786489200,"76.35","76.35","76.14","76.22","76.21","1803.83904053",427],[1786492800,"76.21","76.31","76.17","76.31","76.22","6188.49462280",481],[1786496400,"76.31","76.53","76.24","76.36","76.35","3539.90233694",376],[1786500000,"76.37","76.53","76.33","76.37","76.45","8355.48890120",497],[1786503600,"76.38","76.46","76.19","76.34","76.35","2258.74692255",504],[1786507200,"76.35","76.50","76.21","76.22","76.28","1560.22506681",359],[1786510800,"76.23","76.30","76.13","76.26","76.22","1374.09702634",326],[1786514400,"76.26","76.29","75.91","75.98","76.05","2075.33150161",294],[1786518000,"75.99","76.21","75.89","76.21","76.01","2159.28673417",251],[1786521600,"76.21","76.40","76.08","76.12","76.19","6063.36368560",375],[1786525200,"76.11","76.81","76.07","76.66","76.60","8156.79560200",460],[1786528800,"76.66","76.80","76.61","76.71","76.70","5488.75807067",409],[1786532400,"76.74","76.80","76.65","76.77","76.73","2020.14552578",348],[1786536000,"76.77","77.22","76.30","76.58","76.76","16672.67090963",1106],[1786539600,"76.59","76.62","76.02","76.17","76.36","12640.67674968",830],[1786543200,"76.14","76.16","75.36","75.41","75.75","7908.54412182",864],[1786546800,"75.40","75.81","75.32","75.67","75.66","3558.02460352",582],[1786550400,"75.69","75.74","75.48","75.63","75.60","4282.01289767",543],[1786554000,"75.63","75.98","75.60","75.86","75.65","9376.53521856",625],[1786557600,"75.86","76.02","75.75","75.83","75.91","5548.33291198",488],[1786561200,"75.82","75.93","75.52","75.66","75.73","5309.47828027",582],[1786564800,"75.66","75.94","75.66","75.85","75.82","2606.46095988",519],[1786568400,"75.85","75.95","75.34","75.41","75.48","10814.52057959",602],[1786572000,"75.41","75.60","75.30","75.45","75.47","6359.03194503",519],[1786575600,"75.45","75.56","75.33","75.56","75.47","2759.94512611",388],[1786579200,"75.56","75.80","75.50","75.56","75.68","5178.86233053",433],[1786582800,"75.53","75.73","75.42","75.57","75.56","4799.93373973",395],[1786586400,"75.57","75.90","75.45","75.90","75.65","3313.97846099",459],[1786590000,"75.90","76.23","75.89","76.16","76.11","6029.64650666",496],[1786593600,"76.18","76.20","75.95","76.07","76.06","1458.25987201",311],[1786597200,"76.06","76.54","76.02","76.44","76.30","3708.13528995",424],[1786600800,"76.44","76.47","76.25","76.46","76.36","1041.50352610",232],[1786604400,"76.45","76.46","76.33","76.36","76.37","1546.25213727",231],[1786608000,"76.37","76.42","76.11","76.13","76.20","1350.87376444",275],[1786611600,"76.14","76.15","75.82","76.09","75.95","1785.88267915",337],[1786615200,"76.09","76.11","75.63","75.66","75.78","2874.36521578",424],[1786618800,"75.67","75.67","75.49","75.58","75.56","5876.60425224",441],[1786622400,"75.59","76.05","75.56","76.05","75.90","4276.54087815",491],[1786626000,"76.05","76.27","75.98","76.12","76.10","3141.67894653",547],[1786629600,"76.12","76.50","76.06","76.41","76.38","8898.34444102",755],[1786633200,"76.41","76.47","75.57","75.57","76.12","8389.17798230",788],[1786636800,"75.58","75.80","75.00","75.52","75.45","17429.59084015",1284],[1786640400,"75.54","75.86","75.49","75.70","75.74","4592.46464262",584],[1786644000,"75.71","76.03","75.61","75.97","75.73","3720.41518432",553],[1786647600,"75.97","76.20","75.89","76.13","76.05","29544.48824443",1308],[1786651200,"76.13","76.26","76.06","76.15","76.18","9749.34027593",700],[1786654800,"76.15","76.24","76.06","76.13","76.13","1452.79454590",417],[1786658400,"76.14","76.37","76.14","76.17","76.29","14153.95593357",701],[1786662000,"76.18","76.23","76.07","76.19","76.15","2897.66119835",454],[1786665600,"76.21","76.25","75.92","76.00","76.08","29416.35394365",967],[1786669200,"75.98","76.11","75.85","76.00","75.94","5698.99102211",500],[1786672800,"76.02","76.13","75.92","75.96","75.98","4926.06175979",473],[1786676400,"75.95","75.99","75.68","75.70","75.76","7771.36889536",505],[1786680000,"75.70","75.96","75.67","75.76","75.79","6991.58558557",466],[1786683600,"75.77","75.91","75.72","75.85","75.80","3278.58284952",381],[1786687200,"75.85","75.85","75.47","75.47","75.58","7414.59625125",468],[1786690800,"75.47","75.65","75.42","75.51","75.52","4969.46305837",442],[1786694400,"75.51","75.78","75.50","75.76","75.57","3998.52825353",341],[1786698000,"75.77","75.77","75.34","75.40","75.50","1853.15704302",365],[1786701600,"75.37","75.57","75.28","75.31","75.41","2415.78057498",525],[1786705200,"75.32","75.50","75.31","75.44","75.43","5234.91763938",524],[1786708800,"75.45","75.51","75.26","75.39","75.43","3737.26392190",664],[1786712400,"75.39","75.40","75.19","75.28","75.28","12929.73660907",968],[1786716000,"75.28","75.34","74.97","75.19","75.17","8008.02289439",999],[1786719600,"75.17","75.67","75.12","75.58","75.45","13813.03956691",1018],[1786723200,"75.57","75.62","75.36","75.39","75.50","8867.41674096",940],[1786726800,"75.39","75.60","75.09","75.20","75.36","5453.72729146",796],[1786730400,"75.21","75.22","74.87","74.89","75.03","13907.99398471",1077],[1786734000,"74.89","75.03","74.56","74.93","74.74","9408.64077635",1012],[1786737600,"74.93","75.17","74.90","75.07","75.07","2842.86396778",756],[1786741200,"75.06","75.17","75.02","75.11","75.09","2986.58754854",599],[1786744800,"75.13","75.21","74.91","75.12","75.04","3514.96476968",603],[1786748400,"75.13","75.35","75.08","75.33","75.21","2413.33438267",540],[1786752000,"75.32","75.36","75.26","75.28","75.30","10297.90516864",632],[1786755600,"75.27","75.40","75.23","75.35","75.33","1607.80150156",449],[1786759200,"75.35","75.60","75.32","75.59","75.46","4454.52395885",453],[1786762800,"75.59","75.63","75.35","75.35","75.53","3947.37808501",420],[1786766400,"75.35","75.53","75.29","75.46","75.40","3047.47950627",368],[1786770000,"75.46","75.52","75.24","75.28","75.38","1421.41610846",314],[1786773600,"75.29","75.42","75.23","75.36","75.30","1243.18383237",288],[1786777200,"75.36","75.36","75.15","75.17","75.25","4614.55942598",413],[1786780800,"75.17","75.22","74.99","75.01","75.09","1573.80966628",335],[1786784400,"75.02","75.18","74.98","75.17","75.07","1029.36463572",282],[1786788000,"75.17","75.28","75.12","75.23","75.18","1075.22747269",291],[1786791600,"75.21","75.23","75.14","75.17","75.18","389.05526497",262],[1786795200,"75.18","75.31","75.13","75.31","75.17","1067.40188167",330],[1786798800,"75.33","75.51","75.31","75.49","75.44","2057.96660646",440],[1786802400,"75.50","75.51","75.37","75.38","75.42","3388.87610490",462],[1786806000,"75.38","75.46","75.30","75.46","75.40","2932.28352652",473],[1786809600,"75.45","75.45","75.34","75.42","75.39","2008.18747782",491],[1786813200,"75.42","75.61","75.40","75.61","75.54","2985.58446472",492],[1786816800,"75.59","75.61","75.43","75.47","75.48","2971.38466309",481],[1786820400,"75.48","75.49","75.44","75.48","75.46","1766.85708398",431],[1786824000,"75.49","75.49","75.34","75.44","75.44","1102.62318080",470],[1786827600,"75.44","75.65","75.44","75.54","75.55","1941.52092163",383],[1786831200,"75.55","75.59","75.50","75.53","75.54","1187.15683469",438],[1786834800,"75.52","75.52","75.25","75.29","75.34","1804.90088807",422],[1786838400,"75.26","75.42","75.21","75.40","75.32","886.45930321",352],[1786842000,"75.38","75.40","75.23","75.35","75.32","1431.03668958",329],[1786845600,"75.36","75.58","75.21","75.51","75.46","2134.85740169",338],[1786849200,"75.51","75.58","75.49","75.51","75.52","612.26590931",206],[1786852800,"75.51","75.53","75.35","75.39","75.47","1436.77245943",294],[1786856400,"75.39","75.45","75.27","75.28","75.35","1282.62501747",297],[1786860000,"75.29","75.44","75.20","75.31","75.24","8759.57099613",357],[1786863600,"75.30","75.40","75.28","75.38","75.35","589.14270428",229],[1786867200,"75.40","75.41","75.32","75.39","75.34","2689.87729980",297],[1786870800,"75.39","75.39","75.19","75.24","75.27","785.56021445",251],[1786874400,"75.25","75.25","75.09","75.19","75.15","1997.36197559",320],[1786878000,"75.19","75.23","75.15","75.21","75.18","1327.27196983",273],[1786881600,"75.20","75.22","75.12","75.15","75.16","536.93376142",251],[1786885200,"75.15","75.35","75.15","75.22","75.27","1633.01682858",328],[1786888800,"75.25","75.34","75.17","75.33","75.25","1203.56886599",368],[1786892400,"75.32","75.56","75.32","75.49","75.48","9525.68557499",492],[1786896000,"75.49","75.62","75.43","75.47","75.52","1487.41278046",461],[1786899600,"75.48","75.53","75.20","75.21","75.35","1646.00866844",403],[1786903200,"75.21","75.21","74.96","75.11","75.10","6143.32470602",574],[1786906800,"75.11","75.29","75.10","75.16","75.20","1259.88615354",386],[1786910400,"75.16","75.25","74.94","74.96","75.11","2523.12636216",468],[1786914000,"74.96","75.02","74.05","74.28","74.38","27512.22946156",1120],[1786917600,"74.28","74.46","74.11","74.44","74.30","2986.43009928",497],[1786921200,"74.46","74.57","74.39","74.55","74.45","3917.18723115",429],[1786924800,"74.55","74.66","74.37","74.56","74.51","3169.76683317",434],[1786928400,"74.55","75.26","74.54","75.05","74.97","30870.93505202",930],[1786932000,"75.05","75.49","74.99","75.41","75.23","3299.64680424",438],[1786935600,"75.42","75.52","75.38","75.44","75.44","5178.79287671",405],[1786939200,"75.44","75.56","75.43","75.49","75.48","1663.41732638",345],[1786942800,"75.50","75.54","75.33","75.33","75.45","1817.02683137",343],[1786946400,"75.34","75.92","75.29","75.76","75.64","5512.39366123",477],[1786950000,"75.77","75.87","75.69","75.72","75.75","1167.87938953",332],[1786953600,"75.72","75.74","75.11","75.17","75.41","3558.62282164",463],[1786957200,"75.18","75.34","75.16","75.28","75.20","25143.03236215",1545],[1786960800,"75.28","75.73","75.23","75.70","75.38","1522.03536206",422],[1786964400,"75.70","75.85","75.59","75.59","75.71","1995.70795761",433],[1786968000,"75.63","75.64","75.28","75.36","75.42","2250.23045657",528],[1786971600,"75.36","75.69","75.21","75.54","75.46","9905.39110626",722],[1786975200,"75.55","75.94","75.44","75.90","75.78","9308.05750974",666],[1786978800,"75.89","76.16","75.75","76.02","75.93","4563.91581806",670],[1786982400,"76.04","76.07","75.88","75.95","75.98","4121.25936540",685],[1786986000,"75.96","76.06","75.65","75.86","75.84","6449.80511695",602],[1786989600,"75.85","76.10","75.80","75.84","75.93","5185.00303575",624],[1786993200,"75.82","75.87","75.68","75.72","75.75","2715.11068568",502],[1786996800,"75.72","76.03","75.57","75.93","75.77","2439.95887865",606],[1787000400,"75.94","76.00","75.83","75.90","75.92","1927.32052251",452],[1787004000,"75.90","75.96","75.65","75.67","75.72","3816.64896874",438],[1787007600,"75.69","76.04","75.64","75.96","75.91","3350.90900582",359],[1787011200,"75.96","76.03","75.80","75.98","75.89","1090.34789193",377],[1787014800,"75.98","76.00","75.53","75.54","75.72","1134.09160856",424],[1787018400,"75.54","75.59","75.15","75.20","75.36","2684.31850247",618],[1787022000,"75.22","75.47","75.18","75.44","75.34","1388.33952306",351],[1787025600,"75.43","75.75","75.34","75.75","75.55","3467.44584971",404],[1787029200,"75.75","75.88","75.51","75.67","75.65","4528.61115972",397],[1787032800,"75.68","75.97","75.58","75.91","75.81","1922.00513134",327],[1787036400,"75.96","76.17","75.89","76.01","76.00","4950.26920135",388],[1787040000,"76.03","76.11","75.79","76.10","75.90","2087.59815272",302],[1787043600,"76.09","76.09","75.82","75.87","75.90","2021.52745318",297],[1787047200,"75.87","75.90","75.73","75.77","75.80","1443.83135706",310],[1787050800,"75.76","76.35","75.75","76.24","76.08","4927.77459328",448],[1787054400,"76.27","76.41","76.17","76.21","76.27","7317.06380921",528],[1787058000,"76.19","76.19","75.99","76.14","76.07","3216.53049563",566],[1787061600,"76.14","77.25","76.09","76.73","76.79","14980.50110324",1201],[1787065200,"76.73","77.20","76.73","77.11","77.05","14094.39111500",786],[1787068800,"77.12","77.28","76.81","77.01","77.07","8958.33901470",684],[1787072400,"77.02","77.04","76.84","76.85","76.91","2184.35192059",503],[1787076000,"76.84","77.24","76.83","77.23","77.10","2735.76770966",536],[1787079600,"77.23","77.34","77.04","77.13","77.18","5308.82174353",542],[1787083200,"77.14","77.17","76.72","76.84","76.95","4822.37143506",580],[1787086800,"76.83","77.05","76.83","76.95","76.92","2207.45371137",410],[1787090400,"76.96","77.15","76.83","76.91","77.01","2943.49698458",488],[1787094000,"76.91","77.17","76.89","77.00","77.08","1540.82187470",359],[1787097600,"77.04","77.05","76.77","76.86","76.94","5161.01301911",482],[1787101200,"76.84","77.01","76.66","76.74","76.81","5481.57882645",494],[1787104800,"76.75","76.87","76.65","76.76","76.72","1342.79897424",362],[1787108400,"76.76","77.03","76.67","76.94","76.81","1278.11457636",296],[1787112000,"76.95","77.07","76.75","76.83","76.82","3578.26560883",315],[1787115600,"76.80","76.99","76.72","76.74","76.84","1868.85494481",323],[1787119200,"76.74","77.09","76.56","77.02","76.74","4265.87405225",390],[1787122800,"77.03","77.03","76.88","76.91","76.95","1398.05066369",256],[1787126400,"76.91","77.60","76.85","77.34","77.22","5741.26461400",535],[1787130000,"77.34","77.42","77.15","77.27","77.28","2227.08326061",409],[1787133600,"77.25","77.32","77.16","77.32","77.22","10482.63552560",417],[1787137200,"77.31","77.55","77.31","77.46","77.48","5563.33063321",452],[1787140800,"77.48","78.75","77.36","78.34","78.16","23018.78318282",1517],[1787144400,"78.34","78.63","78.12","78.34","78.39","8602.13930893",959],[1787148000,"78.36","80.97","78.32","80.79","79.87","39129.57230025",2671],[1787151600,"80.81","82.86","80.65","81.83","81.77","110369.43158145",7111],[1787155200,"81.81","82.32","81.54","81.57","81.87","23798.66701687",1950],[1787158800,"81.58","81.68","81.00","81.62","81.36","14252.10772333",1186],[1787162400,"81.64","82.25","81.24","82.23","81.75","18312.55631422",1051],[1787166000,"82.20","82.46","82.01","82.30","82.22","18106.86843277",1127],[1787169600,"82.36","84.30","82.25","83.69","83.14","70604.48569618",2839],[1787173200,"83.71","87.28","83.70","86.59","86.12","70026.52522909",5633],[1787176800,"86.62","86.82","84.92","85.42","85.61","29380.11956278",2068],[1787180400,"85.44","85.68","85.00","85.33","85.38","10576.72828111",952],[1787184000,"85.34","85.75","84.88","84.92","85.53","23852.37283209",1302],[1787187600,"84.93","85.33","84.61","85.32","84.76","17564.42822553",1039],[1787191200,"85.32","85.40","84.65","84.72","85.03","3267.23819244",682],[1787194800,"84.73","84.73","83.96","84.46","84.30","6268.26070315",788],[1787198400,"84.46","84.87","84.38","84.79","84.53","18780.72623943",723],[1787202000,"84.79","85.02","84.74","84.90","84.89","7443.81439833",693],[1787205600,"84.90","85.86","84.66","85.85","85.35","11083.21092286",901],[1787209200,"85.80","86.12","85.73","86.11","85.92","7547.42446959",663],[1787212800,"86.11","87.90","86.03","87.45","87.21","20113.02170696",1942],[1787216400,"87.45","87.72","87.02","87.28","87.46","15765.05080116",1291],[1787220000,"87.28","87.71","86.97","87.38","87.38","8650.15622661",852],[1787223600,"87.38","88.01","87.05","87.18","87.52","8129.05728317",1172],[1787227200,"87.18","87.36","86.50","87.01","86.88","5775.44686885",1141],[1787230800,"87.01","87.39","86.17","86.48","86.73","11573.82667078",1524],[1787234400,"86.48","86.82","86.08","86.52","86.44","7256.75842502",1027],[1787238000,"86.54","87.39","86.52","87.31","86.94","22446.67762181",1621],[1787241600,"87.31","87.78","86.84","87.76","87.23","20063.42923464",1784],[1787245200,"87.71","87.88","87.25","87.49","87.57","12324.14505546",1416],[1787248800,"87.48","87.63","86.65","86.88","87.00","14691.05871202",1343],[1787252400,"86.83","87.49","86.83","87.23","87.23","7992.80190092",1077],[1787256000,"87.26","87.66","87.22","87.58","87.45","8061.45608618",979],[1787259600,"87.57","87.83","87.42","87.49","87.67","6307.32942505",839],[1787263200,"87.49","87.53","87.19","87.20","87.36","5468.56886915",774],[1787266800,"87.22","87.95","87.21","87.66","87.65","6291.47744748",831],[1787270400,"87.64","88.75","87.57","88.21","88.20","16223.50585300",1731],[1787274000,"88.21","89.43","88.09","88.99","88.77","19974.45889869",2363],[1787277600,"88.98","90.14","88.49","89.22","89.35","27924.67457312",2974],[1787281200,"89.22","89.49","88.72","89.10","89.19","8286.00936623",1329],[1787284800,"89.08","89.47","88.85","89.43","89.18","7616.91598402",1042],[1787288400,"89.45","90.80","89.17","90.38","90.34","42042.48791619",2181],[1787292000,"90.40","91.28","89.73","90.17","90.41","25355.41389116",2299],[1787295600,"90.18","91.10","89.96","90.35","90.48","18529.91070905",1812],[1787299200,"90.41","93.37","90.34","93.25","91.57","36986.10501253",3155],[1787302800,"93.22","93.31","90.30","91.65","91.52","37010.80238697",3857],[1787306400,"91.65","91.73","90.86","91.48","91.25","24654.63489681",1724],[1787310000,"91.50","91.60","89.84","90.27","90.74","24127.25496272",2123],[1787313600,"90.28","91.10","90.03","90.80","90.38","16281.59347770",1651],[1787317200,"90.83","91.33","89.75","91.11","90.81","21731.70997399",2212],[1787320800,"91.04","91.93","90.52","91.85","91.33","24979.47967353",2390],[1787324400,"91.85","92.09","91.21","91.30","91.68","13061.79177208",1739],[1787328000,"91.34","91.89","90.74","91.57","91.42","27676.05503661",2223],[1787331600,"91.58","91.96","91.15","91.77","91.65","14968.73687869",1994],[1787335200,"91.79","92.02","91.06","91.54","91.57","16792.66979680",2026],[1787338800,"91.52","91.58","90.73","90.94","91.05","9205.28925722",1652],[1787342400,"90.94","91.91","90.56","91.84","91.40","20860.37751583",1963],[1787346000,"91.82","93.83","91.63","93.76","92.78","21176.27855450",2845],[1787349600,"93.74","94.60","93.31","94.28","93.93","33542.06721223",3636],[1787353200,"94.30","94.97","93.37","93.72","94.02","22414.77664551",2572],[1787356800,"93.75","94.39","92.86","93.87","93.67","17698.71129145",1849],[1787360400,"93.88","94.41","93.47","93.76","93.95","9591.24908752",1721],[1787364000,"93.67","95.77","93.67","95.62","95.07","27817.93289213",2718],[1787367600,"95.65","97.53","95.48","96.76","96.68","29736.95883674",3298],[1787371200,"96.79","102.67","96.18","99.08","99.84","86890.21195921",6690],[1787374800,"99.10","99.96","87.69","94.27","93.25","197844.95156530",11495],[1787378400,"94.17","95.10","93.04","94.29","94.21","32691.70420070",2771],[1787382000,"94.30","95.46","94.09","94.45","94.76","19382.96161913",1625],[1787385600,"94.50","94.99","93.09","94.07","93.79","18698.65247129",1843],[1787389200,"94.08","94.52","93.01","93.89","93.98","9930.31307494",1452],[1787392800,"93.93","93.94","91.34","92.85","92.08","50492.64486991",2571],[1787396400,"92.86","93.47","92.55","93.25","92.86","6976.17345656",959],[1787400000,"93.25","94.30","93.15","93.84","93.95","6537.40013623",1009],[1787403600,"93.84","94.20","93.55","94.09","93.93","9272.77946267",858],[1787407200,"94.09","94.25","92.93","93.22","93.64","12053.13254331",1063],[1787410800,"93.24","93.57","92.82","93.04","93.21","12797.65424324",939],[1787414400,"93.04","94.61","93.04","94.28","94.19","18111.51481430",1301],[1787418000,"94.29","94.54","93.79","94.26","94.24","14867.70003589",1068],[1787421600,"94.26","94.51","94.03","94.43","94.29","3308.28666325",877],[1787425200,"94.45","94.81","94.27","94.54","94.54","7437.43707990",862],[1787428800,"94.49","94.78","94.33","94.44","94.54","2820.54732552",677],[1787432400,"94.39","94.39","92.71","92.80","93.25","19992.37460400",1250],[1787436000,"92.82","93.98","92.63","93.61","93.65","9535.14510307",1056],[1787439600,"93.61","93.97","93.34","93.81","93.60","3378.20916228",658],[1787443200,"93.81","97.44","93.58","96.37","95.88","65817.01820166",3552],[1787446800,"96.35","96.58","95.67","95.99","96.04","19238.00581348",1677],[1787450400,"95.99","96.49","93.96","94.87","94.97","66708.38421179",2454],[1787454000,"94.89","95.00","93.41","93.70","94.36","10084.58027617",1207],[1787457600,"93.70","94.05","92.22","92.59","92.85","8697.39120720",1264],[1787461200,"92.54","93.26","91.59","92.33","92.48","17194.51693109",1331],[1787464800,"92.33","92.76","91.74","92.18","92.29","18770.81260586",936],[1787468400,"92.25","92.94","92.12","92.40","92.59","8535.76743056",541],[1787472000,"92.47","93.49","92.31","93.17","92.84","5746.61356713",634],[1787475600,"93.17","93.50","92.93","93.34","93.28","4392.27188180",403],[1787479200,"93.33","94.07","93.28","93.63","93.78","3877.83251462",586],[1787482800,"93.63","94.80","93.55","94.60","94.48","15070.82007496",1035],[1787486400,"94.57","94.75","94.10","94.58","94.47","5778.74243358",612],[1787490000,"94.57","95.78","94.56","95.38","95.08","12179.67958375",1158],[1787493600,"95.38","95.67","93.29","95.02","94.51","26425.74485386",1806],[1787497200,"95.05","95.84","94.69","95.34","95.43","16178.47265096",1105],[1787500800,"95.35","95.69","95.15","95.38","95.41","6039.66680303",842],[1787504400,"95.41","95.47","94.83","95.12","95.18","8593.29341771",1093],[1787508000,"95.09","95.40","94.94","95.29","95.17","7633.19665724",933],[1787511600,"95.29","95.45","94.86","95.06","95.14","10404.72381557",914],[1787515200,"95.07","95.39","94.78","95.04","95.04","8398.02799299",829],[1787518800,"95.04","96.25","95.04","95.37","95.67","29240.47356788",1533],[1787522400,"95.37","95.73","94.81","95.58","95.26","6266.44227635",942],[1787526000,"95.60","95.84","95.05","95.41","95.43","6654.99005947",814],[1787529600,"95.42","95.50","93.86","95.49","94.61","41808.26520503",1776],[1787533200,"95.50","95.53","93.76","93.87","94.37","21922.30463711",1089],[1787536800,"93.85","95.00","93.71","94.57","94.37","10403.94779481",911],[1787540400,"94.58","94.60","93.45","93.65","93.75","7208.99169406",715],[1787544000,"93.66","94.33","93.66","94.20","94.05","4932.75632293",670],[1787547600,"94.21","94.61","93.53","94.28","94.07","10783.10747536",867],[1787551200,"94.27","94.60","93.85","94.51","94.20","7990.57722953",595],[1787554800,"94.55","95.43","94.02","94.04","94.56","23748.64422442",1123],[1787558400,"94.11","94.32","93.27","93.94","93.82","9678.74002440",681],[1787562000,"93.92","94.90","93.88","94.66","94.54","9923.56672509",608],[1787565600,"94.66","95.07","94.56","94.70","94.86","15585.51088705",704],[1787569200,"94.70","96.33","94.26","95.82","95.32","14462.61014079",1238],[1787572800,"95.83","96.58","94.26","96.26","95.32","32402.78641349",2105],[1787576400,"96.27","96.47","94.31","95.02","95.55","25314.42107230",1868],[1787580000,"95.01","96.64","94.86","96.07","95.92","17064.86153757",1750],[1787583600,"96.09","97.54","95.98","96.43","96.75","27407.86905913",2326],[1787587200,"96.47","97.53","95.52","96.00","96.68","19530.53116933",1789],[1787590800,"96.05","96.16","94.82","95.36","95.41","38038.48482293",2065],[1787594400,"95.39","96.41","95.39","95.89","96.00","11375.93218911",1202],[1787598000,"95.95","96.63","95.40","96.51","95.97","15324.89891673",1479],[1787601600,"96.52","96.73","95.74","96.49","96.28","6262.96217282",913],[1787605200,"96.55","97.52","96.54","97.51","96.88","14323.54620847",1061],[1787608800,"97.49","98.66","97.16","97.41","97.80","24039.33194117",2029],[1787612400,"97.44","98.99","97.30","98.99","98.37","13903.30397236",1549],[1787616000,"98.97","102.70","98.55","101.74","100.58","99707.41309377",6845],[1787619600,"101.79","102.47","100.11","100.47","101.56","40360.28563803",2602],[1787623200,"100.47","102.28","100.22","100.89","101.34","36685.66417609",2746],[1787626800,"100.91","102.00","100.86","101.59","101.51","12945.75939734",1343],[1787630400,"101.61","101.69","100.84","101.26","101.18","24001.61317202",1293],[1787634000,"101.31","103.07","101.21","101.89","102.13","21908.21634053",1763],[1787637600,"101.90","102.06","100.43","100.72","101.38","9808.86390614",1296],[1787641200,"100.75","101.93","99.57","100.23","100.60","20287.10452077",1621],[1787644800,"100.21","101.07","99.72","100.34","100.47","10007.54751145",1215],[1787648400,"100.34","100.57","99.22","99.79","100.13","10084.55199268",1103],[1787652000,"99.79","99.88","99.10","99.64","99.59","14149.47437279",1138],[1787655600,"99.62","99.70","98.51","98.58","99.04","13269.71881465",1450],[1787659200,"98.58","98.79","97.51","98.63","98.20","14519.01110996",2039],[1787662800,"98.62","98.78","96.18","97.12","97.26","42325.81640266",2692],[1787666400,"97.12","98.39","96.89","98.19","97.89","28454.42515305",1942],[1787670000,"98.25","98.55","97.66","98.37","98.06","18253.65522473",1811],[1787673600,"98.39","98.64","97.74","98.21","98.11","13116.35557991",1468],[1787677200,"98.22","98.22","97.48","98.19","97.73","15998.72411136",1262],[1787680800,"98.21","98.85","98.10","98.50","98.51","9937.55822248",1185],[1787684400,"98.50","98.62","97.47","97.96","97.96","9443.95285287",1508],[1787688000,"97.96","98.04","96.65","96.69","97.02","25628.03140908",1911],[1787691600,"96.70","97.29","95.36","97.18","96.22","38007.55350702",2546],[1787695200,"97.20","97.76","97.17","97.21","97.41","8998.64898967",961],[1787698800,"97.21","97.40","96.43","96.59","96.87","7011.44581572",852],[1787702400,"96.61","96.90","96.18","96.65","96.39","16577.93139825",1275],[1787706000,"96.65","97.25","96.64","96.99","97.02","5412.45881997",854],[1787709600,"97.01","97.53","96.80","97.30","97.16","3899.76723583",705],[1787713200,"97.30","97.30","96.85","97.05","97.07","10626.89606225",663],[1787716800,"97.05","97.30","96.60","96.60","96.96","4880.64991743",667],[1787720400,"96.61","97.16","96.29","97.07","96.95","7967.07979615",681],[1787724000,"97.07","97.28","96.50","96.78","96.79","3649.10967623",558],[1787727600,"96.78","97.12","96.65","96.94","96.95","3018.33998914",541],[1787731200,"96.95","97.39","96.71","96.79","97.07","2809.19521505",545],[1787734800,"96.82","97.00","95.81","96.15","96.25","17091.19116600",973],[1787738400,"96.15","97.83","95.99","97.50","96.92","16100.39495413",1172],[1787742000,"97.49","97.60","96.70","97.03","97.18","4935.41010264",754],[1787745600,"97.06","97.52","96.09","97.02","96.77","16493.98734867",1688],[1787749200,"97.02","97.23","95.88","96.56","96.27","18822.27395840",1581],[1787752800,"96.55","96.95","95.41","95.43","95.80","14911.04946629",1533],[1787756400,"95.47","96.32","95.01","95.95","95.70","14829.85100642",1612],[1787760000,"95.95","96.17","95.51","95.93","95.86","8546.78173187",1050],[1787763600,"95.94","97.25","95.86","96.96","96.87","16858.18011379",1751],[1787767200,"96.98","97.13","96.64","96.83","96.86","8220.49427792",1115],[1787770800,"96.81","96.89","96.38","96.79","96.70","24951.54020902",1445],[1787774400,"96.77","97.04","96.33","96.92","96.74","7508.27334969",1023],[1787778000,"96.94","98.33","96.88","98.26","97.81","34567.89319888",1693],[1787781600,"98.25","100.92","98.14","99.73","99.99","58466.08713832",3423],[1787785200,"99.70","102.42","99.50","102.07","100.88","40338.10300074",2960],[1787788800,"102.10","102.10","100.62","100.62","101.33","25360.59864836",2050],[1787792400,"100.63","101.91","100.54","101.47","101.27","10027.88587950",1242],[1787796000,"101.47","101.95","100.88","101.15","101.46","9396.12604747",785],[1787799600,"101.17","101.78","100.91","101.04","101.28","6664.12304365",776],[1787803200,"101.07","101.53","100.69","101.08","101.30","18292.81774328",960],[1787806800,"101.07","102.22","100.79","102.01","101.54","15298.17702074",1024],[1787810400,"102.02","102.03","100.91","101.28","101.20","8565.53257739",753],[1787814000,"101.28","102.04","101.05","101.79","101.48","7813.40047440",841],[1787817600,"101.79","105.03","101.72","104.66","103.76","59502.32003558",4153],[1787821200,"104.60","105.77","104.07","104.40","104.98","30106.55417191",2750],[1787824800,"104.39","104.98","103.14","104.11","103.93","15136.40581628",1577],[1787828400,"104.09","104.88","103.43","103.94","104.16","21361.39449138",1467],[1787832000,"103.95","104.74","103.94","104.42","104.35","15598.24247076",1484],[1787835600,"104.43","106.27","104.19","106.09","105.09","29417.82412316",2528],[1787839200,"106.05","107.94","105.24","106.80","106.53","58780.67765081",4275],[1787842800,"106.86","107.96","106.54","107.22","107.28","26292.56862800",3150],[1787846400,"107.22","109.49","106.89","108.97","108.41","54972.69220281",4238],[1787850000,"108.98","109.63","107.76","108.19","108.67","31779.71448056",3369],[1787853600,"108.20","108.36","106.67","108.36","107.47","38681.59463811",2841],[1787857200,"108.37","109.87","108.28","109.34","109.06","33035.00467713",3032],[1787860800,"109.40","109.77","108.48","109.03","109.11","8956.10266140",1781],[1787864400,"109.05","109.15","108.25","108.79","108.69","8117.26405557",1408],[1787868000,"108.79","110.61","108.78","109.20","109.76","22312.42176327",2496],[1787871600,"109.23","110.05","108.91","109.15","109.41","13544.41246236",1736],[1787875200,"109.16","110.07","108.79","109.17","109.44","34669.12259196",2314],[1787878800,"109.17","109.71","107.80","107.90","108.94","15817.79330934",2024],[1787882400,"107.86","107.99","106.22","106.52","106.97","69740.85825141",2385],[1787886000,"106.53","107.31","105.93","106.86","106.61","30098.73405206",1474],[1787889600,"106.86","107.62","106.28","106.82","107.06","22820.65428595",1643],[1787893200,"106.80","107.50","106.67","107.25","107.12","6281.14105642",915],[1787896800,"107.24","107.81","107.22","107.55","107.52","4896.04289032",907],[1787900400,"107.57","107.59","106.33","106.39","106.83","8155.01545553",1048],[1787904000,"106.37","106.87","105.85","106.05","106.19","18884.43872007",1355],[1787907600,"106.05","106.63","105.56","105.97","106.14","11192.87784614",1179],[1787911200,"105.95","106.24","104.55","106.20","105.32","60390.45315897",2537],[1787914800,"106.22","106.83","105.57","105.82","106.37","18334.33202072",1472],[1787918400,"105.83","106.00","104.59","104.93","104.96","25857.16329747",2008],[1787922000,"104.93","105.63","104.69","105.33","105.05","23597.96804262",1998],[1787925600,"105.28","109.70","103.65","106.29","105.26","154173.16002509",6943],[1787929200,"106.35","107.95","105.21","105.29","106.49","50095.07237869",4117],[1787932800,"105.27","105.70","103.00","105.20","104.72","70299.58183836",4735],[1787936400,"105.20","105.25","104.32","104.66","104.82","20271.68746143",1950],[1787940000,"104.69","104.71","102.29","103.10","103.44","34034.31638730",2693],[1787943600,"103.04","103.85","103.01","103.38","103.35","40257.74960532",2355],[1787947200,"103.35","104.26","102.87","103.86","103.37","55522.05535083",2561],[1787950800,"103.86","104.02","103.31","103.42","103.73","8156.83419945",1545],[1787954400,"103.49","104.22","103.41","104.14","103.85","8348.54719899",1422],[1787958000,"104.13","104.38","104.00","104.14","104.13","3152.98986241",888],[1787961600,"104.14","104.57","103.91","103.92","104.33","4969.60023614",937],[1787965200,"103.92","104.34","103.79","104.16","104.04","10743.17285506",929],[1787968800,"104.17","104.40","103.68","103.94","104.06","4711.91677895",745],[1787972400,"103.95","104.21","103.85","103.88","104.05","5521.88897487",667],[1787976000,"103.89","104.05","103.48","103.88","103.65","7893.81895768",815],[1787979600,"103.88","104.21","103.82","104.03","104.01","7967.40205790",654],[1787983200,"104.03","104.04","103.36","103.61","103.42","11187.04235634",727],[1787986800,"103.59","103.97","103.58","103.79","103.75","3486.07970960",832],[1787990400,"103.74","103.74","103.16","103.45","103.38","3213.58640878",847],[1787994000,"103.49","103.62","103.29","103.31","103.43","3951.11031671",839],[1787997600,"103.32","103.61","103.04","103.45","103.38","5455.52100975",862],[1788001200,"103.44","103.70","103.44","103.51","103.58","2292.68053079",641],[1788004800,"103.51","104.02","103.40","103.60","103.66","1804.86481502",759],[1788008400,"103.62","103.98","103.52","103.82","103.65","8213.81506581",859],[1788012000,"103.82","105.52","103.81","105.38","104.92","19773.02896971",1612],[1788015600,"105.41","105.51","104.69","105.03","105.06","14711.23413876",1200],[1788019200,"105.05","105.35","104.86","104.90","105.11","12363.43355649",1310],[1788022800,"104.90","105.16","104.41","104.85","104.73","10911.21230602",1190],[1788026400,"104.84","105.26","104.76","105.13","104.99","14847.89566667",1217],[1788030000,"105.12","105.83","105.11","105.36","105.61","10731.91958768",1269],[1788033600,"105.39","105.52","105.06","105.22","105.28","5384.38218022",1021],[1788037200,"105.23","105.40","104.80","105.06","105.13","10961.60000149",986],[1788040800,"105.05","105.56","104.93","105.52","105.23","3102.97933709",871],[1788044400,"105.51","105.77","105.47","105.61","105.64","5527.71683926",913],[1788048000,"105.62","105.71","105.26","105.26","105.38","2471.92848863",684],[1788051600,"105.27","105.36","105.04","105.26","105.22","2560.21154642",641],[1788055200,"105.25","105.48","105.19","105.24","105.33","2950.58667033",597],[1788058800,"105.24","105.32","104.98","105.06","105.18","2037.35984078",467],[1788062400,"105.08","105.10","104.69","105.09","104.88","12699.70871754",784],[1788066000,"105.13","105.26","104.93","105.09","105.12","2910.69914176",500],[1788069600,"105.09","105.39","104.91","105.39","105.06","4151.55476785",650],[1788073200,"105.40","105.43","104.77","104.83","105.01","3474.41548254",812],[1788076800,"104.85","105.06","104.50","104.75","104.79","6312.71029478",736],[1788080400,"104.74","104.96","104.45","104.61","104.67","4959.07943145",702],[1788084000,"104.60","105.19","104.50","105.10","104.94","11116.61559388",1291],[1788087600,"105.11","105.33","104.94","105.10","105.13","4983.53430886",932],[1788091200,"105.11","106.20","105.05","106.05","105.56","16833.77665509",1643],[1788094800,"106.09","107.44","105.89","107.11","106.64","19624.70566834",2079],[1788098400,"107.09","107.23","106.63","106.75","106.92","12566.49525561",1315],[1788102000,"106.76","106.81","105.96","106.29","106.47","8380.92141912",1259],[1788105600,"106.29","107.10","106.14","106.90","106.82","12498.23772769",1591],[1788109200,"106.90","106.90","105.24","106.40","105.95","11237.09945180",1684],[1788112800,"106.40","106.84","106.01","106.69","106.53","8402.17427097",1545],[1788116400,"106.69","106.81","105.47","105.81","106.15","7076.14869076",1514],[1788120000,"105.81","106.02","104.40","104.76","105.12","26502.81184629",2888],[1788123600,"104.78","104.78","103.44","104.44","104.15","19297.71337256",2268],[1788127200,"104.45","104.71","103.37","103.80","103.91","10913.88288585",1911],[1788130800,"103.82","103.82","100.36","101.80","101.86","95059.74767712",5337],[1788134400,"101.75","102.60","101.11","102.10","101.84","14432.76040258",1964],[1788138000,"102.14","102.23","101.41","101.49","101.79","7920.46242604",1493],[1788141600,"101.51","102.31","101.21","101.43","101.76","12964.28829665",1353],[1788145200,"101.44","102.18","101.27","101.93","101.79","9313.04358066",799],[1788148800,"101.93","101.97","100.91","101.44","101.23","19323.03947871",948],[1788152400,"101.43","103.01","101.25","102.67","102.49","19666.00840710",1346],[1788156000,"102.65","102.88","102.35","102.75","102.68","6684.20715540",1078],[1788159600,"102.76","103.14","102.63","102.97","102.88","10732.38192127",1251],[1788163200,"102.98","103.45","102.46","103.21","102.88","8532.63745173",1081],[1788166800,"103.23","103.44","102.98","103.07","103.20","6801.61194085",1035],[1788170400,"103.10","104.02","102.65","103.66","103.38","14023.92114275",1659],[1788174000,"103.65","104.12","103.25","103.38","103.68","5789.23651745",1191],[1788177600,"103.37","103.71","102.48","102.73","103.02","11684.73778189",1373],[1788181200,"102.74","103.04","102.18","102.33","102.47","13210.77843375",1920],[1788184800,"102.33","103.86","102.20","103.48","102.85","16448.29962560",1546],[1788188400,"103.51","103.65","102.73","102.79","103.14","11034.13383468",1107],[1788192000,"102.85","103.33","102.42","102.81","102.80","15862.47792798",1349],[1788195600,"102.82","103.76","102.63","103.65","103.19","10117.41504111",1232],[1788199200,"103.63","104.96","103.41","104.45","104.12","34207.58222738",1970],[1788202800,"104.44","104.74","103.53","103.60","104.06","11916.02585856",1314],[1788206400,"103.61","104.28","103.54","103.72","103.78","9907.45078371",1162],[1788210000,"103.74","103.93","103.22","103.64","103.52","10325.68616725",1122],[1788213600,"103.65","103.77","103.11","103.19","103.36","4082.52459006",905],[1788217200,"103.20","103.20","102.87","103.04","103.06","6613.20380784",979],[1788220800,"103.04","103.51","102.92","103.11","103.24","4034.37642192",911],[1788224400,"103.17","103.50","102.76","103.21","103.19","6811.27970588",887],[1788228000,"103.22","103.40","102.81","103.36","103.08","11289.88189418",813],[1788231600,"103.36","104.14","103.25","103.63","103.61","4853.75744250",775],[1788235200,"103.63","104.06","103.52","103.56","103.71","14337.46293911",711],[1788238800,"103.61","104.35","103.59","104.27","104.12","3456.84339740",646],[1788242400,"104.29","104.30","103.34","103.34","103.88","9702.96858872",973],[1788246000,"103.35","103.54","102.84","103.14","103.21","7945.96757360",926],[1788249600,"103.16","103.20","101.79","102.06","102.30","19933.57116164",1539],[1788253200,"102.07","102.26","101.88","101.97","102.09","5766.62399592",781],[1788256800,"101.98","102.70","101.93","102.36","102.26","6763.47546041",854],[1788260400,"102.36","102.56","102.07","102.26","102.34","7676.70898529",972],[1788264000,"102.27","102.45","101.45","101.91","102.04","19199.41155458",1732],[1788267600,"101.90","102.44","101.32","101.91","101.74","34664.66249680",1842],[1788271200,"101.92","102.58","101.83","101.95","102.25","28502.08786891",1592],[1788274800,"101.96","102.33","101.00","102.01","101.56","27856.43413789",1999],[1788278400,"102.02","102.03","100.59","100.89","101.05","38353.90142210",2302],[1788282000,"100.90","101.22","100.37","100.56","100.84","25014.69422762",1803],[1788285600,"100.57","100.69","98.28","99.58","99.30","124157.32979675",5505],[1788289200,"99.58","100.28","99.49","100.05","99.89","22920.69502470",2297],[1788292800,"100.09","100.29","99.62","100.07","99.94","21968.66284102",1955],[1788296400,"100.08","100.17","98.90","99.57","99.48","21890.91680228",1984],[1788300000,"99.57","99.88","99.33","99.62","99.60","11994.10744111",1545],[1788303600,"99.62","100.20","99.57","99.93","99.96","14792.21196536",1292],[1788307200,"99.95","100.20","99.58","99.62","99.91","11819.82749183",1339],[1788310800,"99.62","99.89","98.49","99.05","99.16","19327.61616564",1615],[1788314400,"99.05","99.88","98.73","99.87","99.36","23157.84261826",1721],[1788318000,"99.88","100.63","99.80","100.25","100.22","29712.90227292",1497],[1788321600,"100.26","100.27","99.70","100.10","99.95","16333.29531334",1151],[1788325200,"100.05","100.34","99.74","100.21","100.13","13341.36576575",1175],[1788328800,"100.24","100.33","99.63","100.03","100.05","13216.86467283",1026],[1788332400,"100.03","100.36","99.78","99.79","100.02","13492.03735405",1196],[1788336000,"99.81","99.97","98.78","98.96","99.10","24221.23385995",1540],[1788339600,"98.96","99.28","98.15","98.58","98.75","29093.09202054",2206],[1788343200,"98.59","98.60","97.43","98.18","98.00","31279.24768656",2482],[1788346800,"98.16","98.21","97.33","98.07","97.81","18167.26839649",2158],[1788350400,"98.07","98.39","97.60","97.65","98.00","17508.74965499",1812],[1788354000,"97.65","99.59","97.65","99.16","98.71","20782.27461071",2163],[1788357600,"99.17","99.75","98.88","98.88","99.29","19468.40652899",1973],[1788361200,"98.88","99.45","98.46","99.27","98.87","30462.19462724",1907],[1788364800,"99.27","99.76","98.73","98.77","99.31","15661.21803032",1767],[1788368400,"98.77","99.29","98.18","99.28","98.66","33057.04602013",2080],[1788372000,"99.28","99.62","99.14","99.49","99.37","23978.80331323",1737],[1788375600,"99.48","99.60","99.06","99.38","99.34","11351.26709452",1638],[1788379200,"99.40","99.98","99.30","99.68","99.68","29596.97925419",1908],[1788382800,"99.69","99.81","99.40","99.63","99.57","9373.39352351",1198],[1788386400,"99.64","99.73","99.19","99.53","99.41","8823.80360134",1165],[1788390000,"99.51","100.48","99.39","100.40","99.85","10777.54086927",1190],[1788393600,"100.40","100.43","99.49","99.49","99.80","13173.60797856",1326],[1788397200,"99.48","100.58","99.19","100.13","100.12","27714.70176005",1539],[1788400800,"100.13","101.29","99.93","101.06","100.69","29556.74554860",1649],[1788404400,"101.09","101.14","100.19","100.47","100.70","14784.89442999",1096],[1788408000,"100.49","100.93","100.04","100.91","100.44","12199.76627546",1069],[1788411600,"100.95","101.00","99.67","100.84","100.33","12712.38058286",1262],[1788415200,"100.83","100.99","100.57","100.83","100.80","9975.05118021",1002],[1788418800,"100.83","101.32","100.24","100.35","100.77","18498.52533666",1246],[1788422400,"100.37","101.09","100.35","100.59","100.70","9224.26880961",1103],[1788426000,"100.60","100.77","100.11","100.13","100.48","9608.50377359",1066],[1788429600,"100.13","100.46","99.87","100.40","100.10","10041.00422885",1223],[1788433200,"100.40","100.96","100.28","100.76","100.72","17009.80464958",1522],[1788436800,"100.75","101.78","100.60","101.63","101.02","18622.67091491",1991],[1788440400,"101.64","101.98","101.10","101.48","101.56","15460.52623438",2197],[1788444000,"101.47","104.83","101.24","104.81","102.90","56113.23660649",4563],[1788447600,"104.79","105.61","103.79","105.13","104.72","62005.34303806",4885],[1788451200,"105.18","105.18","103.87","104.59","104.30","23914.43829506",2720],[1788454800,"104.57","105.21","104.41","105.11","104.88","16813.52732012",2266],[1788458400,"105.10","105.27","104.62","105.23","104.94","23386.50358583",2023],[1788462000,"105.21","105.87","105.04","105.28","105.33","16333.17331336",2471],[1788465600,"105.30","105.46","104.77","104.92","105.12","12269.26144099",1808],[1788469200,"104.92","105.76","104.76","105.21","105.11","22474.67940629",1969],[1788472800,"105.22","105.31","103.66","104.16","104.29","31077.88306201",2173],[1788476400,"104.17","104.23","103.84","103.95","104.03","12512.03126276",1254],[1788480000,"103.94","104.32","103.43","103.47","103.82","19915.16277066",1746],[1788483600,"103.51","103.86","103.22","103.80","103.54","11620.94349309",1171],[1788487200,"103.81","103.81","103.35","103.78","103.58","7994.81216688",901],[1788490800,"103.78","104.15","103.75","103.75","103.88","2223.19357262",778],[1788494400,"103.75","104.41","103.58","103.91","103.96","9902.73569201",1006],[1788498000,"103.90","104.05","103.46","103.69","103.79","7891.41952251",927],[1788501600,"103.69","104.06","103.36","103.59","103.68","6377.45368288",947],[1788505200,"103.61","104.05","103.52","103.60","103.75","10306.51077857",1167],[1788508800,"103.60","104.48","103.25","104.36","103.90","14355.10793721",1372],[1788512400,"104.37","104.75","103.98","104.06","104.29","17108.42511750",1548],[1788516000,"104.05","104.15","103.55","104.12","103.87","7045.98238058",1251],[1788519600,"104.14","104.51","103.96","104.09","104.18","20135.67655808",1545],[1788523200,"104.09","104.43","100.12","101.58","102.09","84488.18033692",5856],[1788526800,"101.57","102.24","101.04","101.65","101.64","27561.65763840",2404],[1788530400,"101.65","101.81","100.30","100.78","101.01","16641.32091089",2134],[1788534000,"100.79","101.68","100.66","101.46","101.35","13246.46387068",1748],[1788537600,"101.45","102.09","101.35","101.82","101.83","12080.98280258",1938],[1788541200,"101.85","101.87","101.09","101.26","101.51","22678.65270657",1934],[1788544800,"101.26","101.70","101.25","101.65","101.46","6732.50845450",1530],[1788548400,"101.67","101.97","101.62","101.72","101.75","13603.88890518",1556],[1788552000,"101.71","101.90","101.63","101.78","101.77","9658.57626007",1387],[1788555600,"101.78","101.95","101.51","101.62","101.81","12931.92702667",1400],[1788559200,"101.60","101.89","101.60","101.75","101.76","10091.46099194",1660],[1788562800,"101.77","102.02","101.68","101.94","101.92","7448.30439141",1016],[1788566400,"101.94","102.00","101.74","101.83","101.88","12174.44493214",1416],[1788570000,"101.86","102.20","101.76","101.88","101.97","10080.50756836",1052],[1788573600,"101.88","101.99","101.72","101.97","101.87","6851.20514034",924],[1788577200,"101.99","102.00","101.78","101.90","101.91","8156.85249524",766],[1788580800,"101.91","101.96","101.71","101.78","101.86","7063.40248012",753],[1788584400,"101.78","101.96","101.62","101.88","101.80","7160.94158759",777],[1788588000,"101.89","102.39","101.84","102.30","102.02","6207.05354784",920],[1788591600,"102.31","102.62","102.10","102.23","102.30","32863.71543366",1323],[1788595200,"102.24","102.60","102.13","102.57","102.30","11153.33906037",1038],[1788598800,"102.60","102.85","102.52","102.53","102.75","9788.58009609",1000],[1788602400,"102.55","102.72","102.40","102.53","102.53","9760.70119740",1085],[1788606000,"102.54","102.58","102.20","102.36","102.39","8364.67806879",1103],[1788609600,"102.36","103.24","102.32","103.20","102.83","18208.50500574",1443],[1788613200,"103.25","103.44","102.62","102.66","103.05","15503.75023468",1652],[1788616800,"102.66","102.98","102.66","102.87","102.84","9102.47953117",1251],[1788620400,"102.88","102.99","102.66","102.95","102.81","19536.90245153",1438],[1788624000,"102.96","103.52","102.82","103.43","103.21","14192.62448787",1534],[1788627600,"103.43","104.31","103.31","104.28","103.78","29781.44482974",2158],[1788631200,"104.26","104.38","103.75","103.92","103.93","14193.06415760",1994],[1788634800,"103.92","103.98","103.24","103.42","103.64","11998.79762781",1375],[1788638400,"103.42","103.63","103.15","103.25","103.33","19284.37309311",1652],[1788642000,"103.25","103.98","103.22","103.72","103.78","8452.94983151",1452],[1788645600,"103.76","103.89","103.22","103.39","103.44","9515.31146123",1489],[1788649200,"103.38","103.39","103.00","103.17","103.21","14277.40165153",1343],[1788652800,"103.17","103.51","103.16","103.30","103.36","11552.68697881",1161],[1788656400,"103.31","104.23","103.26","104.05","103.85","33376.58873926",1508],[1788660000,"104.06","104.75","103.89","104.37","104.34","13126.93949614",1223],[1788663600,"104.40","107.05","104.36","105.97","106.10","35557.46803058",2999],[1788667200,"105.97","106.33","105.62","105.74","106.02","16862.99933149",1616],[1788670800,"105.76","106.83","105.49","106.41","106.22","19675.60266550",1495],[1788674400,"106.45","106.45","105.34","105.38","105.75","9284.15862790",1135]],"last":1788670800}}