{"error":[],"result":{"SOLUSD":[[1788192000,"102.85","103.03","102.56","102.61","102.75","4771.21500655",376],[1788192900,"102.61","102.87","102.42","102.60","102.59","2576.41624852",334],[1788193800,"102.62","102.96","102.44","102.96","102.61","3578.02579873",304],[1788194700,"102.96","103.33","102.81","102.81","103.08","4936.82087418",335],[1788195600,"102.82","103.20","102.77","103.03","102.98","926.88678808",229],[1788196500,"103.05","103.06","102.63","102.74","102.82","2411.47070244",301],[1788197400,"102.79","103.61","102.75","103.49","103.03","2885.14920821",339],[1788198300,"103.54","103.76","103.50","103.65","103.59","3893.90834238",363],[1788199200,"103.63","103.68","103.41","103.67","103.45","5748.31157903",285],[1788200100,"103.69","104.08","103.57","103.76","103.80","7269.12771179",498],[1788201000,"103.76","104.96","103.70","104.92","104.32","13594.70593990",683],[1788201900,"104.90","104.90","104.28","104.45","104.58","7595.43699666",504],[1788202800,"104.44","104.74","104.44","104.46","104.54","2534.02956496",335],[1788203700,"104.48","104.48","103.89","104.08","104.11","3802.64263160",363],[1788204600,"104.10","104.11","103.66","103.69","103.85","3496.86437087",344],[1788205500,"103.68","103.86","103.53","103.60","103.74","2082.48929113",272],[1788206400,"103.61","103.80","103.55","103.79","103.67","1043.24858263",221],[1788207300,"103.79","104.28","103.78","104.00","104.10","2126.14359354",303],[1788208200,"104.02","104.12","103.57","103.72","103.72","1946.14684079",292],[1788209100,"103.73","103.86","103.54","103.72","103.68","4791.91176675",346],[1788210000,"103.74","103.76","103.29","103.41","103.44","5093.04342286",382],[1788210900,"103.39","103.64","103.22","103.64","103.31","2013.25813040",258],[1788211800,"103.63","103.90","103.63","103.82","103.79","2709.61115379",291],[1788212700,"103.82","103.93","103.61","103.64","103.79","509.77346020",191],[1788213600,"103.65","103.77","103.41","103.42","103.52","1459.60200541",245],[1788214500,"103.42","103.44","103.28","103.33","103.35","716.38725578",211],[1788215400,"103.34","103.37","103.22","103.25","103.26","1256.78718071",213],[1788216300,"103.24","103.30","103.11","103.19","103.20","649.74814816",236],[1788217200,"103.20","103.20","102.87","103.01","103.01","728.25470344",272],[1788218100,"103.04","103.19","103.00","103.19","103.09","3677.09958686",291],[1788219000,"103.18","103.19","102.96","102.96","103.03","1757.75090243",259],[1788219900,"102.95","103.04","102.92","103.04","102.99","450.09861511",157],[1788220800,"103.04","103.25","102.92","103.22","103.07","1505.04886873",283],[1788221700,"103.22","103.51","103.21","103.38","103.41","1287.32414369",245],[1788222600,"103.39","103.44","103.18","103.27","103.30","678.33403526",201],[1788223500,"103.27","103.46","103.04","103.11","103.24","563.66937424",182],[1788224400,"103.17","103.50","102.96","102.99","103.25","879.53189583",193],[1788225300,"102.98","103.18","102.76","102.94","102.95","1279.73521159",252],[1788226200,"102.94","103.44","102.81","103.37","103.07","873.33316656",201],[1788227100,"103.37","103.46","103.14","103.21","103.28","3778.67943190",241],[1788228000,"103.22","103.22","102.81","103.05","103.03","1740.45378436",209],[1788228900,"103.07","103.27","102.93","103.08","102.98","3029.91723782",211],[1788229800,"103.08","103.28","103.03","103.05","103.12","1553.20572869",169],[1788230700,"103.06","103.40","103.04","103.36","103.14","4966.30514331",224],[1788231600,"103.36","103.42","103.25","103.37","103.33","1291.91226120",152],[1788232500,"103.38","103.55","103.31","103.48","103.41","1066.49652494",176],[1788233400,"103.45","104.14","103.45","103.89","103.89","1938.54445003",262],[1788234300,"103.87","103.87","103.60","103.63","103.67","556.80420633",185],[1788235200,"103.63","103.75","103.54","103.69","103.69","9703.08846106",210],[1788236100,"103.72","104.06","103.71","103.86","103.86","1652.79208368",161],[1788237000,"103.84","103.93","103.74","103.80","103.82","1114.77441534",171],[1788237900,"103.79","103.80","103.52","103.56","103.65","1866.80797903",169],[1788238800,"103.61","104.06","103.59","103.81","103.92","315.82541531",131],[1788239700,"103.82","103.98","103.75","103.95","103.84","302.84278320",110],[1788240600,"103.95","104.24","103.93","104.24","104.11","1411.99773816",207],[1788241500,"104.24","104.35","104.19","104.27","104.24","1426.17746073",198],[1788242400,"104.29","104.30","103.97","104.13","104.15","2489.32548792",243],[1788243300,"104.12","104.12","103.71","103.91","103.90","1727.77872061",227],[1788244200,"103.92","104.04","103.79","103.82","103.89","1435.05516640",187],[1788245100,"103.80","103.82","103.34","103.34","103.69","4050.80921379",316],[1788246000,"103.35","103.54","103.27","103.30","103.42","1495.63862709",208],[1788246900,"103.31","103.53","103.23","103.29","103.39","2355.19401697",252],[1788247800,"103.31","103.31","102.84","103.01","102.98","2326.39617119",299],[1788248700,"103.03","103.18","102.97","103.14","103.09","1768.73875835",167],[1788249600,"103.16","103.20","102.55","102.59","102.87","2759.31140141",484],[1788250500,"102.59","102.74","102.08","102.11","102.29","8897.49774357",460],[1788251400,"102.09","102.47","101.79","102.15","102.09","3831.95746808",344],[1788252300,"102.14","102.33","101.97","102.06","102.16","4444.80454858",251],[1788253200,"102.07","102.16","101.90","101.94","102.05","1797.72233049",231],[1788254100,"101.98","102.26","101.88","102.13","102.06","1529.58307995",205],[1788255000,"102.13","102.24","102.07","102.20","102.17","1940.87476583",180],[1788255900,"102.19","102.20","101.97","101.97","102.06","498.44381965",165],[1788256800,"101.98","102.22","101.97","102.11","102.05","2520.19373740",228],[1788257700,"102.13","102.48","101.93","102.30","102.23","1635.40714071",211],[1788258600,"102.34","102.70","102.34","102.56","102.54","1133.89233393",205],[1788259500,"102.55","102.64","102.24","102.36","102.41","1473.98224837",210],[1788260400,"102.36","102.40","102.20","102.25","102.26","1364.94049902",199],[1788261300,"102.27","102.36","102.07","102.18","102.21","675.38727273",164],[1788262200,"102.18","102.56","102.12","102.41","102.40","1082.48782601",243],[1788263100,"102.48","102.54","102.09","102.26","102.36","4553.89338753",366],[1788264000,"102.27","102.45","102.07","102.17","102.27","6797.70334765",376],[1788264900,"102.20","102.37","102.14","102.27","102.21","4074.47066873",318],[1788265800,"102.26","102.26","101.45","101.94","101.68","6035.42299123",662],[1788266700,"101.93","102.23","101.86","101.91","102.00","2291.81454697",376],[1788267600,"101.90","101.97","101.32","101.83","101.58","12234.49388279",615],[1788268500,"101.78","101.94","101.68","101.84","101.82","1974.63328142",291],[1788269400,"101.84","102.15","101.36","101.84","101.67","6847.05413345",458],[1788270300,"101.84","102.44","101.74","101.91","101.90","13608.48119914",478],[1788271200,"101.92","102.58","101.83","102.21","102.30","12506.32024775",533],[1788272100,"102.21","102.53","102.11","102.16","102.27","5445.31941161",386],[1788273000,"102.15","102.40","102.13","102.37","102.30","4211.15574715",280],[1788273900,"102.39","102.48","101.87","101.95","102.08","6339.29246240",393],[1788274800,"101.96","101.99","101.00","101.41","101.28","14413.21777624",832],[1788275700,"101.38","101.82","101.31","101.81","101.43","4297.85133801",406],[1788276600,"101.81","102.18","101.68","102.17","101.95","4715.28319212",403],[1788277500,"102.18","102.33","101.98","102.01","102.16","4430.08183152",358],[1788278400,"102.02","102.03","101.42","101.44","101.82","3541.16182039",457],[1788279300,"101.44","101.60","101.11","101.32","101.25","3993.29414475",461],[1788280200,"101.34","101.34","100.59","100.79","100.93","21755.60438097",774],[1788281100,"100.79","101.13","100.79","100.89","100.96","9063.84107599",610],[1788282000,"100.90","101.07","100.75","100.75","100.86","6127.54274472",428],[1788282900,"100.75","101.15","100.54","101.01","100.92","2906.67278928",432],[1788283800,"101.03","101.22","100.92","100.93","101.07","7528.61023008",365],[1788284700,"100.93","101.03","100.37","100.56","100.60","8451.86846354",578],[1788285600,"100.57","100.69","99.78","100.05","100.24","21438.50017899",1050],[1788286500,"100.06","100.10","99.04","99.44","99.43","43737.76943813",1735],[1788287400,"99.46","99.53","98.39","98.58","98.83","44196.25565932",1591],[1788288300,"98.59","99.58","98.28","99.58","98.94","14784.80452031",1129],[1788289200,"99.58","99.94","99.49","99.79","99.72","7649.87512641",700],[1788290100,"99.78","100.28","99.68","100.12","100.00","8497.02735664",703],[1788291000,"100.11","100.14","99.78","99.87","99.93","4148.96870893",468],[1788291900,"99.89","100.07","99.79","100.05","99.93","2624.82383272",426],[1788292800,"100.09","100.11","99.74","100.11","99.96","3675.61648944",446],[1788293700,"100.11","100.29","99.85","100.04","100.04","4369.46685333",502],[1788294600,"100.04","100.15","99.76","99.80","99.99","8767.42397510",550],[1788295500,"99.81","100.11","99.62","100.07","99.77","5156.15552315",457],[1788296400,"100.08","100.17","99.16","99.21","99.81","10140.33404291",678],[1788297300,"99.21","99.60","98.90","99.43","99.14","8176.69230760",607],[1788298200,"99.43","99.51","99.12","99.35","99.29","2720.55846105",415],[1788299100,"99.34","99.69","99.33","99.57","99.52","853.33199072",284],[1788300000,"99.57","99.88","99.50","99.75","99.71","2351.14382165",433],[1788300900,"99.74","99.75","99.38","99.38","99.57","1555.18464166",351],[1788301800,"99.37","99.59","99.33","99.46","99.47","4145.15905806",371],[1788302700,"99.49","99.87","99.49","99.62","99.68","3942.61991974",390],[1788303600,"99.62","99.84","99.57","99.69","99.69","3036.30537064",331],[1788304500,"99.69","99.91","99.67","99.90","99.74","2506.87693980",277],[1788305400,"99.90","100.17","99.82","100.08","100.03","2674.27351637",331],[1788306300,"100.10","100.20","99.93","99.93","100.14","6574.75613855",353],[1788307200,"99.95","100.07","99.91","100.04","99.97","1112.18889021",307],[1788308100,"100.07","100.20","99.71","99.74","99.98","7607.69477217",421],[1788309000,"99.72","99.90","99.58","99.65","99.74","1742.14366019",334],[1788309900,"99.67","99.78","99.61","99.62","99.68","1357.80016926",277],[1788310800,"99.62","99.82","99.51","99.78","99.65","2379.75231210",297],[1788311700,"99.73","99.89","99.48","99.50","99.73","3180.40861074",270],[1788312600,"99.49","99.71","98.92","98.93","99.23","6404.02163177",508],[1788313500,"98.97","99.13","98.49","99.05","98.70","7363.43361103",540],[1788314400,"99.05","99.31","98.73","99.01","99.05","9583.61471113",560],[1788315300,"99.02","99.57","99.02","99.54","99.30","3338.95616389",353],[1788316200,"99.56","99.79","99.33","99.79","99.62","7736.22165061",534],[1788317100,"99.77","99.88","99.71","99.87","99.80","2499.05009263",274],[1788318000,"99.88","100.46","99.80","100.46","100.30","7880.00810656",434],[1788318900,"100.47","100.63","100.29","100.53","100.46","2163.91383509",286],[1788319800,"100.55","100.56","100.18","100.22","100.28","2892.62726214",296],[1788320700,"100.25","100.34","100.03","100.25","100.15","16776.35306913",481],[1788321600,"100.26","100.27","99.70","99.88","99.93","9900.22543318",444],[1788322500,"99.88","100.01","99.70","99.90","99.92","2397.12733511",264],[1788323400,"99.92","100.08","99.90","100.05","100.01","2932.61734761",234],[1788324300,"100.05","100.11","99.96","100.10","100.01","1103.32519744",209],[1788325200,"100.05","100.08","99.74","100.06","99.87","2808.44882559",270],[1788326100,"100.03","100.34","100.03","100.27","100.20","7965.80614941",434],[1788327000,"100.26","100.28","100.12","100.19","100.18","885.09274239",186],[1788327900,"100.19","100.34","100.15","100.21","100.23","1682.01804836",285],[1788328800,"100.24","100.33","99.90","99.91","100.17","6338.23380326",300],[1788329700,"99.92","100.06","99.80","99.81","99.89","3490.07767324",284],[1788330600,"99.80","100.22","99.63","100.08","99.97","2856.40909179",271],[1788331500,"100.04","100.10","99.86","100.03","100.01","532.14410454",171],[1788332400,"100.03","100.36","100.02","100.23","100.20","3971.20044531",367],[1788333300,"100.23","100.23","99.96","100.01","99.99","3108.61438319",258],[1788334200,"100.01","100.07","99.96","99.97","100.00","837.92421472",202],[1788335100,"99.97","100.06","99.78","99.79","99.90","5574.29831083",369],[1788336000,"99.81","99.95","99.64","99.84","99.83","1253.63899284",250],[1788336900,"99.85","99.97","99.67","99.70","99.82","995.16673519",278],[1788337800,"99.68","99.68","98.82","98.88","99.04","17590.50092368",649],[1788338700,"98.86","99.17","98.78","98.96","98.95","4381.92720824",363],[1788339600,"98.96","99.28","98.95","99.09","99.16","5681.03863284",441],[1788340500,"99.08","99.17","98.63","99.17","98.88","6475.72343316",522],[1788341400,"99.18","99.20","98.32","98.38","98.72","8814.88687786",710],[1788342300,"98.38","98.76","98.15","98.58","98.41","8121.44307668",533],[1788343200,"98.59","98.60","98.22","98.51","98.38","5824.24843086",430],[1788344100,"98.49","98.54","98.25","98.25","98.31","4321.94807123",443],[1788345000,"98.27","98.31","97.82","98.02","98.01","9971.83131691",777],[1788345900,"98.01","98.21","97.43","98.18","97.68","11161.21986756",832],[1788346800,"98.16","98.21","97.69","98.00","97.86","6964.22074534",640],[1788347700,"98.02","98.09","97.33","97.68","97.64","3791.69154564",644],[1788348600,"97.68","98.14","97.60","97.95","97.80","2686.10635159",389],[1788349500,"97.94","98.10","97.72","98.07","97.89","4725.24975392",485],[1788350400,"98.07","98.16","97.85","98.13","97.95","4949.32879396",477],[1788351300,"98.11","98.39","97.92","98.28","98.18","6576.50238898",513],[1788352200,"98.29","98.30","97.81","97.90","98.00","2049.72698671",383],[1788353100,"97.88","97.89","97.60","97.65","97.74","3933.19148534",439],[1788354000,"97.65","98.17","97.65","97.90","97.87","2555.56275186",349],[1788354900,"97.92","98.38","97.86","98.25","98.13","1299.93767464",385],[1788355800,"98.26","99.57","97.98","99.57","98.67","9020.45643271",769],[1788356700,"99.58","99.59","98.87","99.16","99.13","7906.31775150",660],[1788357600,"99.17","99.47","98.99","99.47","99.36","8616.08725704",553],[1788358500,"99.46","99.75","99.24","99.39","99.44","3030.19688466",491],[1788359400,"99.38","99.43","98.94","99.41","99.12","2417.38799667",443],[1788360300,"99.42","99.44","98.88","98.88","99.15","5404.73439062",486],[1788361200,"98.88","99.15","98.46","98.59","98.70","12942.36148949",630],[1788362100,"98.60","99.21","98.58","98.91","98.89","11085.83957877",501],[1788363000,"98.92","99.45","98.85","99.40","99.14","3881.49097903",377],[1788363900,"99.39","99.39","98.98","99.27","99.19","2552.50257995",399],[1788364800,"99.27","99.61","99.06","99.47","99.31","3910.50109967",495],[1788365700,"99.48","99.76","99.32","99.50","99.59","4231.35551654",392],[1788366600,"99.53","99.61","98.91","98.91","99.36","4362.34479442",470],[1788367500,"98.92","99.07","98.73","98.77","98.88","3157.01661969",410],[1788368400,"98.77","98.90","98.29","98.42","98.50","13538.20723113",703],[1788369300,"98.39","98.53","98.18","98.49","98.30","7080.10711940",498],[1788370200,"98.54","99.03","98.52","99.02","98.70","3707.23416217",399],[1788371100,"99.03","99.29","99.03","99.28","99.20","8731.49750743",480],[1788372000,"99.28","99.50","99.14","99.47","99.32","9389.29835673",480],[1788372900,"99.48","99.62","99.36","99.40","99.48","7668.63788736",516],[1788373800,"99.40","99.48","99.14","99.28","99.26","4400.08269182",357],[1788374700,"99.27","99.51","99.23","99.49","99.38","2520.78437732",384],[1788375600,"99.48","99.59","99.36","99.55","99.50","3544.24278616",418],[1788376500,"99.54","99.60","99.12","99.13","99.38","3612.61177673",472],[1788377400,"99.11","99.33","99.06","99.24","99.12","2854.67365020",350],[1788378300,"99.24","99.39","99.12","99.38","99.24","1339.73888143",398],[1788379200,"99.40","99.98","99.32","99.61","99.73","8183.29340690",572],[1788380100,"99.62","99.97","99.30","99.63","99.59","7002.45572179",466],[1788381000,"99.62","99.88","99.51","99.56","99.73","7253.16950154",437],[1788381900,"99.52","99.83","99.45","99.68","99.66","7158.06062396",433],[1788382800,"99.69","99.69","99.50","99.58","99.61","1167.51178433",303],[1788383700,"99.59","99.71","99.52","99.52","99.59","2229.73306801",298],[1788384600,"99.51","99.81","99.40","99.79","99.52","4866.57011626",355],[1788385500,"99.75","99.79","99.51","99.63","99.71","1109.57855491",242],[1788386400,"99.64","99.66","99.21","99.36","99.31","3586.61845346",339],[1788387300,"99.35","99.47","99.19","99.20","99.30","1527.03619493",274],[1788388200,"99.20","99.73","99.20","99.68","99.49","2081.25940450",289],[1788389100,"99.63","99.68","99.50","99.53","99.61","1628.88954845",263],[1788390000,"99.51","99.90","99.39","99.89","99.59","3411.33917020",320],[1788390900,"99.89","99.93","99.66","99.91","99.83","3997.60442196",266],[1788391800,"99.90","100.10","99.77","99.85","99.94","1391.94048013",255],[1788392700,"99.88","100.48","99.88","100.40","100.29","1976.65679698",349],[1788393600,"100.40","100.43","100.00","100.03","100.20","3463.77164630",384],[1788394500,"100.03","100.03","99.66","99.68","99.82","2756.83718546",330],[1788395400,"99.66","99.82","99.49","99.69","99.59","3710.06627023",289],[1788396300,"99.67","99.71","99.49","99.49","99.58","3242.93287657",323],[1788397200,"99.48","100.36","99.19","100.35","99.88","7176.66150329",443],[1788398100,"100.34","100.35","100.10","100.32","100.17","3808.46319799",268],[1788399000,"100.33","100.58","100.10","100.13","100.29","11457.50084929",501],[1788399900,"100.13","100.42","99.93","100.13","100.06","5272.07620948",327],[1788400800,"100.13","100.39","99.93","100.38","100.02","3187.15907769",297],[1788401700,"100.36","100.49","100.24","100.42","100.36","5690.09719573",334],[1788402600,"100.42","101.12","100.34","100.72","100.81","11421.53997062",560],[1788403500,"100.71","101.29","100.65","101.06","100.97","9257.94930456",458],[1788404400,"101.09","101.14","100.77","101.04","100.89","3996.96520989",261],[1788405300,"101.04","101.14","100.61","100.61","100.95","3837.52914044",247],[1788406200,"100.60","100.75","100.19","100.32","100.46","5839.49327624",387],[1788407100,"100.33","100.57","100.29","100.47","100.43","1110.90680342",201],[1788408000,"100.49","100.66","100.37","100.37","100.54","2132.00207483",240],[1788408900,"100.37","100.41","100.10","100.19","100.22","4957.03712100",302],[1788409800,"100.21","100.28","100.04","100.08","100.16","249.30676578",149],[1788410700,"100.08","100.93","100.08","100.91","100.64","4861.42031385",378],[1788411600,"100.95","101.00","100.42","100.50","100.63","3982.10063094",285],[1788412500,"100.52","100.55","99.67","99.88","100.06","6177.21454520",492],[1788413400,"99.87","100.50","99.87","100.38","100.29","926.76347925",219],[1788414300,"100.37","100.90","100.20","100.84","100.61","1626.30192747",266],[1788415200,"100.83","100.90","100.59","100.60","100.69","2837.62946977",253],[1788416100,"100.61","100.91","100.57","100.89","100.68","2148.95465593",248],[1788417000,"100.87","100.94","100.77","100.94","100.90","838.92118032",219],[1788417900,"100.93","100.99","100.81","100.83","100.92","4149.54587419",282],[1788418800,"100.83","101.32","100.78","101.18","101.10","6463.45727632",263],[1788419700,"101.14","101.15","100.71","100.82","100.91","3598.88959311",333],[1788420600,"100.83","101.06","100.64","100.74","100.75","2350.40631570",293],[1788421500,"100.73","100.80","100.24","100.35","100.34","6085.77215153",357],[1788422400,"100.37","101.09","100.35","100.80","100.80","2722.70490410",304],[1788423300,"100.82","100.87","100.55","100.80","100.67","2349.69128220",255],[1788424200,"100.82","100.87","100.64","100.66","100.77","1468.34352317",225],[1788425100,"100.67","100.78","100.49","100.59","100.59","2683.52910014",319],[1788426000,"100.60","100.77","100.38","100.60","100.62","4690.19605512",296],[1788426900,"100.60","100.71","100.30","100.30","100.43","2693.08966988",269],[1788427800,"100.31","100.37","100.17","100.31","100.28","1236.86781365",254],[1788428700,"100.32","100.41","100.11","100.13","100.18","988.35023494",247],[1788429600,"100.13","100.25","99.97","100.01","100.12","2130.07965822",292],[1788430500,"100.02","100.34","99.96","100.10","100.12","3897.31520360",338],[1788431400,"100.10","100.19","99.87","99.91","99.96","1898.61523853",306],[1788432300,"99.89","100.46","99.89","100.40","100.18","2114.99412850",287],[1788433200,"100.40","100.51","100.28","100.32","100.42","1904.47494692",263],[1788434100,"100.33","100.84","100.33","100.78","100.61","4556.89138190",351],[1788435000,"100.77","100.93","100.60","100.83","100.80","3653.26104272",414],[1788435900,"100.84","100.96","100.75","100.76","100.84","6895.17727804",494],[1788436800,"100.75","100.94","100.63","100.89","100.86","6349.38336195",410],[1788437700,"100.88","100.97","100.60","100.70","100.79","1920.19075105",325],[1788438600,"100.71","101.41","100.71","100.96","101.00","5976.29078991",644],[1788439500,"100.91","101.78","100.91","101.63","101.39","4376.80601200",612],[1788440400,"101.64","101.66","101.33","101.54","101.47","4825.47335882",449],[1788441300,"101.53","101.62","101.34","101.38","101.48","1623.16174159",429],[1788442200,"101.39","101.95","101.10","101.94","101.60","4655.82448748",735],[1788443100,"101.95","101.98","101.35","101.48","101.66","4356.06664649",584],[1788444000,"101.47","101.70","101.24","101.70","101.40","3611.55575158",590],[1788444900,"101.71","102.78","101.69","102.63","102.35","18516.98197163",1246],[1788445800,"102.64","103.14","102.37","102.74","102.80","15177.73005579",1151],[1788446700,"102.73","104.83","102.73","104.81","103.81","18806.96882749",1576],[1788447600,"104.79","105.61","104.15","104.53","104.94","27384.74244647",1840],[1788448500,"104.55","104.70","103.96","104.33","104.35","14715.91975936",1409],[1788449400,"104.28","104.71","104.24","104.24","104.55","9071.27104931",716],[1788450300,"104.27","105.24","103.79","105.13","104.78","10833.40978292",920],[1788451200,"105.18","105.18","104.15","104.30","104.56","6772.84859247",908],[1788452100,"104.30","104.30","103.87","104.01","104.08","7310.43908192",660],[1788453000,"103.99","104.38","103.99","104.29","104.19","7703.92083518",609],[1788453900,"104.28","104.76","104.28","104.59","104.57","2127.22978549",543],[1788454800,"104.57","104.84","104.41","104.76","104.58","2875.78000982",519],[1788455700,"104.81","104.97","104.58","104.86","104.75","4817.26664320",527],[1788456600,"104.85","105.19","104.82","105.04","105.04","3633.42140578",617],[1788457500,"105.06","105.21","104.95","105.11","105.06","5487.05926132",603],[1788458400,"105.10","105.22","104.87","104.98","105.00","3184.26195087",542],[1788459300,"104.99","105.03","104.62","104.77","104.85","7740.71037128",514],[1788460200,"104.79","104.88","104.68","104.83","104.84","4515.55877193",451],[1788461100,"104.82","105.27","104.80","105.23","105.05","7945.97249175",516],[1788462000,"105.21","105.87","105.04","105.08","105.46","6955.37816069",854],[1788462900,"105.07","105.56","105.05","105.47","105.32","1653.81295952",460],[1788463800,"105.48","105.51","105.20","105.40","105.35","2699.73303965",540],[1788464700,"105.39","105.47","105.06","105.28","105.15","5024.24915350",617],[1788465600,"105.30","105.45","104.77","105.27","105.14","4111.43570525",547],[1788466500,"105.23","105.46","105.07","105.36","105.22","1401.21485623",423],[1788467400,"105.36","105.46","104.95","104.98","105.09","5024.51297040",419],[1788468300,"105.01","105.17","104.92","104.92","105.05","1732.09790911",419],[1788469200,"104.92","105.30","104.76","105.26","104.95","3756.02541824",457],[1788470100,"105.27","105.41","105.00","105.22","105.17","3031.60408376",411],[1788471000,"105.25","105.76","104.94","104.97","105.29","4835.88392110",606],[1788471900,"104.99","105.36","104.88","105.21","105.07","10851.16598319",495],[1788472800,"105.22","105.31","104.68","104.86","104.91","3014.60664719",443],[1788473700,"104.89","105.14","104.30","104.31","104.65","6759.34098797",624],[1788474600,"104.30","104.41","103.66","104.07","104.07","18302.27577227",779],[1788475500,"104.07","104.31","104.04","104.16","104.24","3001.65965458",327],[1788476400,"104.17","104.23","103.97","104.02","104.09","4445.57747863",285],[1788477300,"104.00","104.14","103.84","104.09","103.99","3818.49804717",368],[1788478200,"104.06","104.22","103.86","103.94","104.07","2477.36353473",333],[1788479100,"103.93","104.06","103.84","103.95","103.94","1770.59220223",268],[1788480000,"103.94","103.98","103.59","103.80","103.77","5243.37218707",519],[1788480900,"103.83","104.01","103.61","103.69","103.85","4524.41747360",330],[1788481800,"103.64","104.32","103.63","103.86","103.97","5631.62370731",432],[1788482700,"103.87","103.89","103.43","103.47","103.68","4515.74940268",465],[1788483600,"103.51","103.86","103.34","103.71","103.61","2147.47938648",321],[1788484500,"103.71","103.79","103.43","103.51","103.70","4386.16320178",300],[1788485400,"103.50","103.64","103.22","103.33","103.35","4451.73502802",358],[1788486300,"103.30","103.86","103.30","103.80","103.60","635.56587681",192],[1788487200,"103.81","103.81","103.50","103.67","103.66","822.13215871",221],[1788488100,"103.68","103.76","103.35","103.44","103.64","3098.82987605",267],[1788489000,"103.46","103.70","103.42","103.53","103.56","559.61478902",204],[1788489900,"103.52","103.78","103.45","103.78","103.50","3514.23534310",209],[1788490800,"103.78","104.15","103.78","103.82","103.98","718.67716927",252],[1788491700,"103.83","103.95","103.80","103.84","103.85","647.56695876",193],[1788492600,"103.85","103.94","103.75","103.88","103.82","663.80743969",183],[1788493500,"103.88","103.91","103.75","103.75","103.84","193.14200490",150],[1788494400,"103.75","103.78","103.58","103.78","103.67","3343.63530501",259],[1788495300,"103.78","104.30","103.78","104.30","104.01","3758.20457718",326],[1788496200,"104.29","104.41","103.88","103.90","104.27","2395.83041407",268],[1788497100,"103.88","103.99","103.81","103.91","103.90","405.06539575",153],[1788498000,"103.90","103.93","103.70","103.79","103.80","1556.10205586",238],[1788498900,"103.77","104.05","103.69","103.74","103.89","2556.95997572",219],[1788499800,"103.69","103.78","103.56","103.77","103.63","1671.72319010",204],[1788500700,"103.82","103.98","103.46","103.69","103.78","2106.63430083",266],[1788501600,"103.69","104.06","103.66","103.90","103.80","2092.58203366",258],[1788502500,"103.87","103.89","103.42","103.43","103.71","1565.76505157",238],[1788503400,"103.42","103.71","103.36","103.69","103.55","1582.31101727",266],[1788504300,"103.69","103.70","103.51","103.59","103.59","1136.79558038",185],[1788505200,"103.61","104.05","103.61","103.96","103.89","2628.71104741",371],[1788506100,"103.94","103.95","103.72","103.80","103.78","2850.15091547",244],[1788507000,"103.81","103.91","103.57","103.73","103.66","1293.14954514",238],[1788507900,"103.74","103.78","103.52","103.60","103.66","3534.49927055",314],[1788508800,"103.60","103.71","103.25","103.71","103.46","2642.24887907",364],[1788509700,"103.72","103.93","103.69","103.93","103.78","5251.49186095",304],[1788510600,"103.90","104.01","103.78","103.84","103.88","1401.76648724",275],[1788511500,"103.84","104.48","103.82","104.36","104.25","5059.60070995",429],[1788512400,"104.37","104.54","104.15","104.20","104.35","5600.35151084",386],[1788513300,"104.21","104.75","103.98","104.10","104.35","3339.27047652",455],[1788514200,"104.11","104.60","104.00","104.35","104.28","3893.86712975",323],[1788515100,"104.35","104.42","104.05","104.06","104.19","4274.93600039",384],[1788516000,"104.05","104.10","103.66","103.81","103.86","1636.09873055",365],[1788516900,"103.83","103.89","103.55","103.86","103.68","2287.42232883",324],[1788517800,"103.86","104.10","103.81","103.98","103.99","1478.94451682",291],[1788518700,"103.99","104.15","103.91","104.12","104.04","1643.51680438",271],[1788519600,"104.14","104.17","103.96","104.04","104.07","3600.36495288",321],[1788520500,"104.04","104.35","103.98","104.25","104.14","8601.99257950",445],[1788521400,"104.25","104.51","104.13","104.38","104.36","2808.23826796",385],[1788522300,"104.37","104.39","104.06","104.09","104.26","5125.08075774",394],[1788523200,"104.09","104.14","103.94","104.10","104.01","2391.43811387",307],[1788524100,"104.09","104.43","103.89","104.43","104.04","4059.53358939",363],[1788525000,"104.40","104.40","100.12","101.50","102.02","69554.99503861",4282],[1788525900,"101.48","101.82","100.67","101.58","101.25","8482.21359505",904],[1788526800,"101.57","101.76","101.04","101.08","101.49","8605.12831774",673],[1788527700,"101.11","101.64","101.04","101.40","101.47","4457.49615253",452],[1788528600,"101.40","101.81","101.07","101.70","101.66","5573.97450579",630],[1788529500,"101.72","102.24","101.51","101.65","101.85","8925.05866234",649],[1788530400,"101.65","101.81","101.18","101.38","101.51","2870.91441596",500],[1788531300,"101.39","101.47","100.87","101.29","101.20","3831.67342722",465],[1788532200,"101.30","101.39","100.53","100.73","100.96","4999.85058782",555],[1788533100,"100.73","100.94","100.30","100.78","100.61","4938.88247989",614],[1788534000,"100.79","101.09","100.66","101.09","100.90","2505.79412510",443],[1788534900,"101.10","101.55","101.09","101.52","101.35","3228.48084838",448],[1788535800,"101.51","101.67","101.36","101.64","101.48","4543.48440206",441],[1788536700,"101.64","101.68","101.42","101.46","101.53","2968.70449514",416],[1788537600,"101.45","101.63","101.35","101.55","101.48","1738.25099688",413],[1788538500,"101.56","101.77","101.56","101.72","101.69","1271.95143244",385],[1788539400,"101.73","102.06","101.72","101.98","101.92","6383.56932565",722],[1788540300,"101.98","102.09","101.79","101.82","101.93","2687.21104761",418],[1788541200,"101.85","101.87","101.61","101.62","101.73","5491.13401599",503],[1788542100,"101.62","101.73","101.52","101.59","101.61","6605.48001259",449],[1788543000,"101.60","101.64","101.24","101.37","101.41","5642.44460314",510],[1788543900,"101.38","101.38","101.09","101.26","101.26","4939.59407485",472],[1788544800,"101.26","101.58","101.25","101.31","101.37","2742.70470826",383],[1788545700,"101.31","101.48","101.31","101.44","101.40","1529.23849318",322],[1788546600,"101.45","101.68","101.44","101.64","101.59","1341.12460591",391],[1788547500,"101.63","101.70","101.55","101.65","101.60","1119.44064715",434],[1788548400,"101.67","101.84","101.63","101.72","101.79","3327.79942564",378],[1788549300,"101.72","101.97","101.71","101.90","101.87","1595.16385485",359],[1788550200,"101.89","101.89","101.62","101.72","101.70","5680.32698749",393],[1788551100,"101.72","101.90","101.65","101.72","101.75","3000.59863720",426],[1788552000,"101.71","101.87","101.65","101.66","101.75","1091.48241791",352],[1788552900,"101.66","101.82","101.63","101.65","101.72","2768.01920266",360],[1788553800,"101.64","101.84","101.64","101.82","101.75","2990.61971700",376],[1788554700,"101.82","101.90","101.70","101.78","101.83","2808.45492250",299],[1788555600,"101.78","101.88","101.68","101.69","101.83","7630.05547169",454],[1788556500,"101.68","101.89","101.68","101.73","101.77","1731.47272479",310],[1788557400,"101.73","101.93","101.73","101.88","101.82","1991.78098928",320],[1788558300,"101.88","101.95","101.51","101.62","101.76","1578.61784091",316],[1788559200,"101.60","101.82","101.60","101.71","101.77","7218.77641653",722],[1788560100,"101.71","101.89","101.64","101.72","101.76","915.62606774",324],[1788561000,"101.71","101.80","101.66","101.71","101.72","1054.09912062",284],[1788561900,"101.72","101.76","101.67","101.75","101.71","902.95938705",330],[1788562800,"101.77","101.84","101.68","101.83","101.78","795.95708793",229],[1788563700,"101.83","102.02","101.83","101.92","101.94","5048.63092970",320],[1788564600,"101.93","101.95","101.86","101.89","101.92","1089.50084876",221],[1788565500,"101.92","101.99","101.88","101.94","101.92","514.21552502",246],[1788566400,"101.94","101.94","101.81","101.83","101.86","1811.93525107",263],[1788567300,"101.83","101.91","101.74","101.89","101.81","751.86747194",202],[1788568200,"101.89","101.98","101.80","101.89","101.88","2885.61729446",365],[1788569100,"101.89","102.00","101.79","101.83","101.89","6725.02491467",586],[1788570000,"101.86","102.03","101.76","101.89","101.90","4406.90084455",284],[1788570900,"101.89","102.05","101.85","102.05","101.92","1253.41780245",262],[1788571800,"102.05","102.20","101.98","102.12","102.11","2050.06667251",272],[1788572700,"102.14","102.15","101.88","101.88","101.99","2370.12224885",234],[1788573600,"101.88","101.90","101.78","101.88","101.84","1839.99978527",240],[1788574500,"101.89","101.99","101.78","101.78","101.90","1694.19824682",228],[1788575400,"101.80","101.99","101.72","101.95","101.83","1716.53041621",224],[1788576300,"101.96","101.98","101.82","101.97","101.90","1600.47669204",232],[1788577200,"101.99","102.00","101.78","101.89","101.89","2242.91697831",200],[1788578100,"101.89","101.99","101.82","101.96","101.90","4386.80266737",261],[1788579000,"101.96","102.00","101.94","102.00","101.97","775.24135194",144],[1788579900,"101.99","102.00","101.86","101.90","101.94","751.89149762",161],[1788580800,"101.91","101.92","101.71","101.78","101.81","1325.91553071",226],[1788581700,"101.77","101.94","101.76","101.91","101.86","643.90960081",159],[1788582600,"101.91","101.96","101.89","101.92","101.92","1795.03281125",146],[1788583500,"101.92","101.93","101.74","101.78","101.84","3298.54453735",222],[1788584400,"101.78","101.85","101.62","101.82","101.72","1930.42100494",219],[1788585300,"101.84","101.89","101.68","101.82","101.83","1341.60126158",144],[1788586200,"101.82","101.89","101.77","101.77","101.82","366.64328762",164],[1788587100,"101.77","101.96","101.70","101.88","101.83","3522.27603345",250],[1788588000,"101.89","102.00","101.84","101.92","101.90","2210.34609717",234],[1788588900,"101.91","102.07","101.85","102.00","101.99","1558.71760560",170],[1788589800,"102.00","102.20","102.00","102.15","102.09","1211.25855044",183],[1788590700,"102.12","102.39","102.11","102.30","102.21","1226.73129463",333],[1788591600,"102.31","102.47","102.23","102.42","102.39","1799.82670355",300],[1788592500,"102.42","102.59","102.31","102.55","102.45","11159.92067055",407],[1788593400,"102.53","102.62","102.32","102.41","102.50","805.92550205",188],[1788594300,"102.40","102.42","102.10","102.23","102.19","19098.04255751",428],[1788595200,"102.24","102.30","102.13","102.23","102.22","3248.73903023",329],[1788596100,"102.24","102.45","102.16","102.32","102.29","3132.28153214",259],[1788597000,"102.33","102.44","102.18","102.44","102.34","4273.90024081",303],[1788597900,"102.43","102.60","102.32","102.57","102.47","498.41825719",147],[1788598800,"102.60","102.85","102.59","102.77","102.80","7226.77765095",385],[1788599700,"102.76","102.76","102.55","102.57","102.67","914.01239339",196],[1788600600,"102.57","102.64","102.52","102.61","102.58","1054.80472143",236],[1788601500,"102.62","102.62","102.52","102.53","102.55","592.98533032",183],[1788602400,"102.55","102.59","102.42","102.43","102.49","3846.89706714",331],[1788603300,"102.43","102.54","102.40","102.54","102.46","1768.53437587",217],[1788604200,"102.55","102.72","102.52","102.64","102.63","1489.69673603",241],[1788605100,"102.62","102.65","102.52","102.53","102.59","2655.57301836",296],[1788606000,"102.54","102.58","102.44","102.46","102.52","3057.61063441",285],[1788606900,"102.43","102.43","102.29","102.30","102.35","641.28465846",260],[1788607800,"102.31","102.32","102.20","102.26","102.27","2549.04415077",292],[1788608700,"102.27","102.46","102.24","102.36","102.36","2116.73862515",266],[1788609600,"102.36","102.47","102.35","102.43","102.42","404.69683400",204],[1788610500,"102.40","102.43","102.34","102.39","102.38","1547.48476299",245],[1788611400,"102.39","103.04","102.32","102.86","102.69","7288.12525331",553],[1788612300,"102.88","103.24","102.83","103.20","103.04","8968.19815544",441],[1788613200,"103.25","103.37","103.05","103.28","103.16","4131.93666155",426],[1788614100,"103.28","103.44","103.10","103.11","103.21","3929.48630009",386],[1788615000,"103.14","103.24","102.80","102.84","103.04","3536.63130769",414],[1788615900,"102.87","103.01","102.62","102.66","102.77","3905.69596535",426],[1788616800,"102.66","102.89","102.66","102.76","102.78","2202.64707602",342],[1788617700,"102.76","102.96","102.67","102.91","102.84","2037.09193509",278],[1788618600,"102.91","102.92","102.76","102.77","102.83","1519.94318806",289],[1788619500,"102.78","102.98","102.74","102.87","102.88","3342.79733200",342],[1788620400,"102.88","102.99","102.78","102.86","102.87","4549.88691976",347],[1788621300,"102.86","102.93","102.71","102.73","102.82","8815.81205433",402],[1788622200,"102.73","102.82","102.66","102.76","102.71","2909.73622229",288],[1788623100,"102.75","102.99","102.72","102.95","102.81","3261.46725515",401],[1788624000,"102.96","103.04","102.87","102.90","102.96","2475.10749373",334],[1788624900,"102.91","103.20","102.82","103.14","102.99","1362.12412200",313],[1788625800,"103.15","103.34","103.07","103.11","103.24","2770.01211575",398],[1788626700,"103.11","103.52","103.10","103.43","103.32","7585.38075639",489],[1788627600,"103.43","104.07","103.31","104.03","103.64","7260.91099361",702],[1788628500,"104.03","104.05","103.66","103.92","103.85","2511.54493049",367],[1788629400,"103.91","104.30","103.62","103.76","103.76","14447.20910899",642],[1788630300,"103.76","104.31","103.66","104.28","103.96","5561.77979665",447],[1788631200,"104.26","104.38","103.87","103.96","104.01","4508.74665133",461],[1788632100,"103.97","104.10","103.78","103.85","103.91","4654.88318105",420],[1788633000,"103.83","104.06","103.75","103.86","103.89","3809.84228274",791],[1788633900,"103.85","103.95","103.78","103.92","103.83","1219.59204248",322],[1788634800,"103.92","103.92","103.70","103.83","103.83","1390.13103351",294],[1788635700,"103.82","103.95","103.73","103.90","103.83","1886.81471568",276],[1788636600,"103.91","103.98","103.55","103.69","103.73","3007.43240186",364],[1788637500,"103.71","103.72","103.24","103.42","103.48","5714.41947676",441],[1788638400,"103.42","103.63","103.29","103.45","103.42","6202.07981473",471],[1788639300,"103.44","103.49","103.22","103.27","103.33","3989.48651117",377],[1788640200,"103.27","103.40","103.15","103.40","103.25","7329.03056308",478],[1788641100,"103.39","103.43","103.21","103.25","103.33","1763.77620413",326],[1788642000,"103.25","103.54","103.22","103.44","103.34","815.71203195",275],[1788642900,"103.43","103.88","103.43","103.83","103.62","1553.85184470",320],[1788643800,"103.82","103.95","103.73","103.93","103.86","1280.09481584",314],[1788644700,"103.94","103.98","103.66","103.72","103.88","4803.29113902",543],[1788645600,"103.76","103.89","103.61","103.74","103.69","1376.07120061",432],[1788646500,"103.72","103.81","103.30","103.36","103.52","3881.56714185",450],[1788647400,"103.41","103.49","103.22","103.28","103.26","2715.22197816",352],[1788648300,"103.28","103.42","103.22","103.39","103.30","1542.45114061",255],[1788649200,"103.38","103.38","103.16","103.24","103.26","657.76474954",230],[1788650100,"103.23","103.35","103.14","103.26","103.24","4079.26713526",397],[1788651000,"103.26","103.39","103.00","103.16","103.19","8034.11723149",402],[1788651900,"103.16","103.35","103.10","103.17","103.24","1506.25253524",314],[1788652800,"103.17","103.39","103.16","103.39","103.26","1667.82342376",260],[1788653700,"103.40","103.50","103.31","103.48","103.39","3122.34807929",265],[1788654600,"103.47","103.51","103.33","103.41","103.41","3686.87756657",338],[1788655500,"103.38","103.42","103.24","103.30","103.32","3075.63790919",298],[1788656400,"103.31","103.76","103.26","103.63","103.51","2845.32460190",354],[1788657300,"103.63","103.69","103.44","103.58","103.60","6083.50230201",331],[1788658200,"103.58","104.02","103.57","103.82","103.90","5590.99653049",325],[1788659100,"103.83","104.23","103.75","104.05","103.97","18856.76530486",498],[1788660000,"104.06","104.30","103.89","104.10","104.15","1781.71466607",240],[1788660900,"104.11","104.15","103.96","104.12","104.02","764.69984207",193],[1788661800,"104.11","104.75","104.11","104.28","104.40","8385.60455451",501],[1788662700,"104.28","104.46","104.25","104.37","104.39","2194.92043349",289],[1788663600,"104.40","104.51","104.36","104.51","104.41","899.64305845",280],[1788664500,"104.51","105.14","104.51","105.04","104.90","4302.48083957",522],[1788665400,"105.04","107.05","105.04","106.48","106.34","23617.34155063",1462],[1788666300,"106.48","106.73","105.90","105.97","106.25","6738.00258193",735],[1788667200,"105.97","106.33","105.73","106.18","106.12","3328.82800256",387],[1788668100,"106.19","106.23","105.62","105.95","105.85","5037.19756059",449],[1788669000,"105.92","106.13","105.70","106.05","105.99","4980.89737840",367],[1788669900,"106.05","106.33","105.67","105.74","106.22","3516.07638994",413],[1788670800,"105.76","105.95","105.49","105.57","105.74","3409.31408042",405],[1788671700,"105.58","106.13","105.55","106.10","105.99","4703.65114659",364],[1788672600,"106.12","106.83","105.89","106.46","106.37","7131.94426978",440],[1788673500,"106.49","106.68","106.34","106.41","106.59","4430.69316871",286],[1788674400,"106.45","106.45","106.15","106.23","106.26","1137.65257529",268],[1788675300,"106.23","106.26","105.73","105.78","106.00","3336.96588318",289],[1788676200,"105.77","105.78","105.35","105.58","105.52","1564.76165810",324],[1788677100,"105.58","105.60","105.34","105.38","105.42","3723.33861406",280],[1788678000,"105.38","105.55","104.73","104.76","105.06","9700.04029224",537],[1788678900,"104.79","105.38","104.79","105.17","105.19","6505.54427152",342],[1788679800,"105.13","105.20","104.91","105.06","105.03","3166.64350476",242],[1788680700,"105.05","105.32","104.99","105.24","105.10","1279.14155809",246],[1788681600,"105.24","105.40","105.16","105.31","105.22","3960.36794138",310],[1788682500,"105.32","105.32","105.13","105.15","105.20","1448.18666414",314],[1788683400,"105.14","105.23","105.02","105.12","105.08","3248.96221653",324],[1788684300,"105.15","105.35","105.11","105.21","105.24","1561.25961079",353],[1788685200,"105.20","105.86","105.18","105.81","105.40","3427.92664385",362],[1788686100,"105.79","107.05","105.72","107.01","106.28","11360.96082274",659],[1788687000,"106.96","107.27","106.23","106.34","106.86","3676.51224400",535],[1788687900,"106.28","106.57","106.18","106.50","106.45","2467.69947483",282],[1788688800,"106.51","106.77","106.42","106.56","106.69","2811.73882622",284],[1788689700,"106.56","106.90","106.53","106.55","106.67","4838.47916412",308],[1788690600,"106.52","106.67","106.38","106.63","106.46","2906.62591990",258],[1788691500,"106.61","106.73","106.38","106.66","106.60","1373.98611599",284],[1788692400,"106.64","106.69","106.36","106.58","106.51","1822.41761678",365],[1788693300,"106.58","106.68","106.45","106.55","106.56","1874.88002015",325],[1788694200,"106.54","106.74","106.25","106.52","106.47","3075.24275859",339],[1788695100,"106.50","106.62","106.35","106.47","106.49","1061.83542919",243],[1788696000,"106.47","106.58","106.39","106.56","106.48","649.14450748",257],[1788696900,"106.59","106.74","106.50","106.62","106.68","3696.45160571",294],[1788697800,"106.66","107.24","106.64","107.01","106.91","6902.13742282",529],[1788698700,"106.99","107.33","106.66","106.81","107.04","6613.71736400",434],[1788699600,"106.81","107.02","106.52","106.61","106.80","2799.46427640",356],[1788700500,"106.64","106.67","106.12","106.18","106.29","4623.16938606",496],[1788701400,"106.15","106.57","105.95","106.48","106.23","3319.37374037",410],[1788702300,"106.47","107.14","106.44","107.07","106.68","6181.88087611",416],[1788703200,"107.08","107.09","106.38","106.41","106.71","3343.58599261",428],[1788704100,"106.44","106.61","105.67","105.99","105.92","8246.52857459",645],[1788705000,"106.01","106.28","105.20","106.28","105.62","20594.15371692",805],[1788705900,"106.27","106.27","105.72","105.72","105.96","2519.37830575",305],[1788706800,"105.74","105.74","104.94","105.39","105.22","4934.56309426",553],[1788707700,"105.39","105.93","105.37","105.81","105.75","2873.18811050",366],[1788708600,"105.83","105.99","105.53","105.89","105.83","1873.73421839",295],[1788709500,"105.90","105.94","105.69","105.76","105.82","2506.76255942",333],[1788710400,"105.75","105.91","105.50","105.80","105.61","6714.24274040",339],[1788711300,"105.80","106.02","105.71","105.97","105.90","7405.81761856",340],[1788712200,"106.00","106.38","105.93","106.26","106.24","1603.79072695",325],[1788713100,"106.24","106.27","105.95","106.07","106.12","1096.98857736",286],[1788714000,"106.08","106.11","105.57","106.05","105.77","5168.14263511",387],[1788714900,"106.01","106.42","105.99","106.02","106.26","2596.27827296",387],[1788715800,"106.00","106.22","105.86","106.10","106.03","1293.59947990",350],[1788716700,"106.10","106.32","105.99","106.19","106.15","893.90502750",260],[1788717600,"106.21","106.54","106.20","106.38","106.30","1533.55866184",289],[1788718500,"106.37","106.49","106.22","106.48","106.26","4144.43635748",334],[1788719400,"106.53","106.59","106.08","106.17","106.23","12239.06089962",493],[1788720300,"106.20","106.20","105.84","106.00","106.02","16333.94071488",541],[1788721200,"106.00","106.00","105.74","105.79","105.87","4253.49522836",332],[1788722100,"105.79","105.82","105.55","105.76","105.69","3363.36901443",364],[1788723000,"105.76","105.76","105.50","105.53","105.58","2428.43218777",337],[1788723900,"105.53","105.58","105.36","105.48","105.48","2015.92685640",374],[1788724800,"105.49","105.53","105.37","105.45","105.44","2181.61825793",353],[1788725700,"105.44","105.72","105.40","105.69","105.58","1131.77330450",285],[1788726600,"105.69","105.86","105.56","105.65","105.68","3944.75822111",324],[1788727500,"105.70","105.88","105.66","105.71","105.74","2218.71071271",348],[1788728400,"105.74","106.09","105.74","106.05","106.00","2859.08799749",328],[1788729300,"106.06","106.26","105.95","106.04","106.08","2155.57324043",308],[1788730200,"106.04","106.23","106.01","106.10","106.12","605.15290282",276],[1788731100,"106.13","106.25","105.87","105.94","106.02","598.40488524",229],[1788732000,"105.93","105.96","105.10","105.28","105.41","3217.66944579",452],[1788732900,"105.29","105.53","104.99","105.49","105.15","1336.07574297",310],[1788733800,"105.51","106.03","105.49","105.87","105.87","3036.68921504",324],[1788734700,"105.88","106.00","105.71","105.86","105.83","6420.04695892",274],[1788735600,"105.86","106.26","105.80","106.09","106.15","7143.29118990",396],[1788736500,"106.08","106.49","106.02","106.32","106.33","1824.17887544",315],[1788737400,"106.36","106.72","106.32","106.62","106.62","5780.39342555",346],[1788738300,"106.64","106.74","106.30","106.54","106.56","6341.63536319",326],[1788739200,"106.56","106.62","106.36","106.50","106.47","10738.07244320",412],[1788740100,"106.47","106.49","105.99","106.34","106.24","2337.72588700",267],[1788741000,"106.35","106.46","105.97","105.97","106.09","3460.84885697",255],[1788741900,"105.96","106.24","105.90","106.12","106.07","4822.90843857",312],[1788742800,"106.16","106.31","105.48","105.53","105.86","2943.52785817",330],[1788743700,"105.57","105.65","105.30","105.51","105.46","2634.28768557",296],[1788744600,"105.51","105.63","105.04","105.12","105.28","2421.21900959",266],[1788745500,"105.14","105.41","105.05","105.32","105.26","1757.98445750",201],[1788746400,"105.31","105.39","104.92","105.21","105.17","2618.29719044",298],[1788747300,"105.21","105.94","105.20","105.88","105.57","3763.99917866",339],[1788748200,"105.86","107.03","105.73","106.76","106.41","1615.39843889",422],[1788749100,"106.79","106.89","105.68","105.77","106.45","3139.88274951",327],[1788750000,"105.78","105.86","105.37","105.38","105.57","733.78647033",226],[1788750900,"105.40","105.46","105.10","105.18","105.28","1661.90262130",240],[1788751800,"105.16","105.27","104.96","104.96","105.05","3358.74824306",264],[1788752700,"104.97","105.18","104.93","104.94","105.01","1880.82917820",181],[1788753600,"104.94","105.00","104.78","104.97","104.89","1836.03403507",331],[1788754500,"104.98","105.27","104.96","105.12","105.09","2102.23462591",237],[1788755400,"105.07","105.17","104.96","105.11","105.06","1991.01571180",199],[1788756300,"105.12","105.27","104.94","105.07","105.09","2853.82043374",243],[1788757200,"105.08","105.44","105.04","105.31","105.21","1425.07929817",241],[1788758100,"105.30","105.81","105.27","105.62","105.50","2262.75832200",264],[1788759000,"105.58","105.66","105.40","105.49","105.53","1428.25593787",353],[1788759900,"105.49","105.49","105.06","105.15","105.20","864.21254606",189],[1788760800,"105.12","105.39","105.06","105.35","105.19","1115.35917870",229],[1788761700,"105.35","105.36","105.07","105.13","105.19","4742.34462451",211],[1788762600,"105.13","105.22","104.88","104.98","105.04","2645.15808010",254],[1788763500,"104.99","105.11","104.99","105.07","105.08","1020.92662979",191],[1788764400,"105.08","105.52","105.03","105.44","105.32","16474.88104001",609],[1788765300,"105.42","105.47","104.80","104.80","105.07","2332.51479146",253],[1788766200,"104.80","105.02","103.60","104.45","104.18","28867.47203199",2323],[1788767100,"104.41","104.56","104.30","104.44","104.40","1400.57809786",209],[1788768000,"104.47","104.66","104.43","104.54","104.54","3255.79473406",234],[1788768900,"104.53","104.72","104.51","104.62","104.58","2166.05955190",231],[1788769800,"104.61","104.78","104.52","104.77","104.69","4729.71075464",269],[1788770700,"104.78","104.88","104.63","104.69","104.73","1914.39145603",218],[1788771600,"104.70","105.08","104.60","105.03","104.81","1336.61801392",225],[1788772500,"105.03","105.14","104.88","105.13","104.98","1909.77998609",248],[1788773400,"105.12","105.14","104.86","104.93","104.98","1316.52501259",191],[1788774300,"104.93","105.05","104.60","104.67","104.84","2523.49217740",293],[1788775200,"104.66","104.97","104.66","104.87","104.83","2839.34648652",284],[1788776100,"104.88","105.05","104.88","104.96","104.97","986.56336262",203],[1788777000,"104.98","105.11","104.89","105.05","105.02","1503.25075076",221],[1788777900,"105.07","105.15","104.96","105.00","105.08","1688.07737080",215],[1788778800,"105.00","105.15","104.79","104.88","104.96","2064.48379105",247],[1788779700,"104.88","104.95","104.81","104.84","104.90","1334.93894870",184],[1788780600,"104.86","105.04","104.84","104.87","104.96","1686.33726730",239],[1788781500,"104.90","104.96","104.75","104.92","104.87","7560.67355701",440],[1788782400,"104.92","105.08","104.90","104.99","104.98","1104.16456442",262],[1788783300,"105.01","105.39","105.00","105.38","105.27","1187.11788892",272],[1788784200,"105.40","105.40","105.16","105.17","105.27","1462.51361345",280],[1788785100,"105.16","105.89","105.16","105.73","105.67","5714.02110981",439],[1788786000,"105.73","105.80","105.52","105.75","105.66","5404.71109623",381],[1788786900,"105.75","105.79","105.55","105.70","105.68","2162.41469544",292],[1788787800,"105.71","105.71","104.85","105.08","105.17","5876.44633623",458],[1788788700,"105.08","105.22","104.91","105.09","105.06","1719.67659296",241],[1788789600,"105.08","105.18","104.46","104.54","104.59","10502.84033643",604],[1788790500,"104.54","104.56","104.26","104.27","104.36","10261.59206638",529],[1788791400,"104.28","104.39","104.04","104.21","104.17","5406.51694364",410],[1788792300,"104.20","104.77","104.02","104.63","104.51","3542.49542124",350],[1788793200,"104.64","104.66","104.26","104.26","104.44","1513.44271080",321],[1788794100,"104.24","104.52","103.88","104.15","104.07","5067.43872687",537],[1788795000,"104.12","104.12","103.23","103.42","103.53","15434.66261111",961],[1788795900,"103.39","103.42","102.98","103.25","103.20","8244.08053657",721],[1788796800,"103.27","103.62","103.20","103.58","103.41","3056.89716179",412],[1788797700,"103.57","103.63","103.43","103.47","103.53","7482.80521792",617],[1788798600,"103.48","103.84","103.39","103.76","103.64","2340.28770178",334],[1788799500,"103.74","103.86","103.70","103.85","103.78","2936.23388785",304],[1788800400,"103.87","104.11","103.79","104.11","103.94","1178.46534714",348],[1788801300,"104.10","104.20","103.98","104.13","104.05","2664.71118035",356],[1788802200,"104.12","104.13","103.95","104.09","104.01","1447.50966732",228],[1788803100,"104.07","104.23","103.98","103.99","104.12","1922.41586144",270],[1788804000,"104.00","104.07","103.80","103.84","103.89","1198.74291495",314],[1788804900,"103.86","103.97","103.67","103.71","103.75","2694.07650552",334],[1788805800,"103.72","103.85","103.59","103.85","103.71","1203.98360842",276],[1788806700,"103.85","103.99","103.81","103.90","103.91","1019.26311236",266],[1788807600,"103.91","103.96","103.81","103.95","103.87","1144.73576279",297],[1788808500,"103.96","104.16","103.91","104.08","104.03","2231.93315648",328],[1788809400,"104.08","104.41","104.06","104.35","104.31","3436.06486817",389],[1788810300,"104.36","104.39","104.26","104.36","104.34","3685.29401718",390],[1788811200,"104.36","104.40","103.94","103.96","104.08","3420.84757877",394],[1788812100,"103.97","104.06","103.90","103.96","103.96","717.87258204",309],[1788813000,"103.96","104.12","103.95","104.08","104.03","1213.09267882",280],[1788813900,"104.11","104.21","104.00","104.08","104.09","2056.70241725",280],[1788814800,"104.08","104.15","103.77","104.04","103.91","1185.55680877",304],[1788815700,"104.03","104.10","103.77","104.00","103.96","2321.95849942",287],[1788816600,"104.00","104.01","103.79","103.95","103.90","1008.31138286",265],[1788817500,"103.92","103.98","103.83","103.89","103.89","740.43166422",252],[1788818400,"103.90","104.06","103.67","103.81","103.88","3804.80373613",361],[1788819300,"103.82","103.96","103.55","103.70","103.76","3665.32522923",343],[1788820200,"103.70","103.70","103.20","103.32","103.35","4121.49324478",379],[1788821100,"103.33","103.55","103.33","103.52","103.46","874.14057761",249],[1788822000,"103.52","103.93","103.49","103.89","103.74","4197.64682573",375],[1788822900,"103.90","103.94","103.56","103.69","103.80","3755.01473661",275],[1788823800,"103.69","103.87","103.60","103.87","103.80","1145.08820867",206],[1788824700,"103.88","104.00","103.78","103.78","103.87","3589.25528541",312],[1788825600,"103.79","103.87","103.60","103.71","103.72","4398.03666914",308],[1788826500,"103.71","103.85","103.47","103.47","103.62","3576.26100588",265],[1788827400,"103.46","104.00","103.42","103.84","103.77","1473.70605199",190],[1788828300,"103.81","104.13","103.81","104.08","104.02","6526.04459857",379],[1788829200,"104.09","104.26","103.98","104.16","104.14","4708.65034964",272],[1788830100,"104.13","104.31","104.00","104.27","104.12","5164.10882049",271],[1788831000,"104.27","104.27","104.11","104.11","104.19","745.74181239",157],[1788831900,"104.12","104.40","104.08","104.36","104.18","2381.25506368",224],[1788832800,"104.37","104.37","103.96","104.17","104.10","3312.21981142",277],[1788833700,"104.17","104.50","104.02","104.02","104.34","3982.29518364",305],[1788834600,"104.04","104.06","103.56","103.71","103.82","3260.18275858",293],[1788835500,"103.74","103.75","103.28","103.28","103.44","3254.45948389",205],[1788836400,"103.28","103.33","103.06","103.06","103.18","1274.06894467",239],[1788837300,"103.06","103.15","102.71","102.85","102.96","19254.02984634",563],[1788838200,"102.86","103.42","102.86","103.31","103.27","8379.19183545",392],[1788839100,"103.31","103.36","103.16","103.35","103.30","2806.90838399",201],[1788840000,"103.33","103.33","103.20","103.23","103.22","188.76591177",52]],"last":1788839100}}