{"data":[[1617235200,"11769.88","11869.81","11667.70","11804.04",470973059615,140474555129591],[1619827200,"11804.24","12029.73","11777.87","11935.71",511463220836,152595264506018],[1622505600,"11933.87","12120.34","11899.16","12097.16",491374908983,161343353983645],[1625097600,"12097.24","12494.06","12070.05","12202.64",508209599916,163311949251680],[1627776000,"12201.01","12366.37","12147.59","12342.29",526228717438,167416957421851],[1630454400,"12342.00","12539.43","12285.53","12528.14",499093036503,163854987321150],[1633046400,"12528.28","12645.24","12503.09","12584.41",645977922624,182037101377260],[1635724800,"12584.25","12723.59","12551.61","12720.20",665459473853,182407886327970],[1638316800,"12720.75","12828.41","12612.95","12745.81",655856646814,190102937570600],[1640995200,"12745.59","12851.56","12714.94","12810.54",710287943137,187156016440110],[1643673600,"12810.09","12993.80","12767.03","12982.99",647946607801,188995628895560],[1646092800,"12982.86","13053.12","12899.11","12958.78",561816305811,196661361888990],[1648771200,"12958.81","13080.67","12957.91","13071.99",826610977694,205814920472860],[1651363200,"13072.04","13256.74","12961.54","13198.01",582808847686,201159210791810],[1654041600,"13196.94","13438.93","13117.18","13420.94",560981556996,212394814174110],[1656633600,"13420.37","13489.22","13338.53","13414.47",584202048711,223289411169950],[1659312000,"13413.21","13598.94","13405.64","13552.54",577009836311,225583583448550],[1661990400,"13553.74","13646.41","13472.78","13511.87",566799692384,224444646698010],[1664582400,"13511.56","13716.57","13464.79","13598.22",585595988013,225202365777590],[1667260800,"13598.88","13689.51","13588.20","13689.22",645229895009,232667082984230],[1669852800,"13688.66","13775.16","13628.92","13646.45",725475201726,237723122597760],[1672531200,"13646.92","13718.34","13572.04","13611.11",687091478106,238389600544420],[1675209600,"13611.21","13854.81","13606.57","13841.62",765288620597,242580744544400],[1677628800,"13840.79","13973.15","13799.09","13893.82",741455374970,250895399350520],[1680307200,"13894.60","14037.90","13823.13","13938.93",724018092443,257975847621360],[1682899200,"13938.93","14298.37","13931.36","14284.21",794754651127,268223338064420],[1685577600,"14283.26","14357.76","14172.67","14326.68",867361187221,280235728438170],[1688169600,"14326.37","14415.46","14302.97","14387.93",798830707007,274309747530740],[1690848000,"14388.03","14505.98","14387.90","14491.65",795462112351,279196625672150],[1693526400,"14491.73","14553.67","14475.80","14544.33",816988888291,278678121229540],[1696118400,"14543.79","14676.47","14534.57","14669.90",828220085398,283381429139910],[1698796800,"14669.85","14703.81","14641.25","14689.46",839944457239,293527126970270],[1701388800,"14689.80","14798.61","14686.87","14792.63",1011527483445,297400996891530],[1704067200,"14793.23","14849.37","14776.35","14836.05",1042466442958,303700053232900],[1706745600,"14836.28","14895.29","14806.92","14892.89",934660727071,308553969137580],[1709251200,"14893.04","14936.99","14859.73","14911.69",900141918060,304019671019320],[1711929600,"14911.74","14963.64","14894.23","14937.65",1038474135304,319003132256480],[1714521600,"14937.73","15025.59","14896.46","14980.71",1071033103168,318246660584620],[1717200000,"14980.39","15105.49","14965.91","15097.22",1027037852235,316685443540490],[1719792000,"15097.24","15196.36","15089.67","15110.03",1066474657071,334105262791680],[1722470400,"15110.15","15175.67","15102.63","15136.51",1006931283898,328865163269320],[1725148800,"15136.43","15181.38","15113.86","15170.46",1042124548645,343135983181860],[1727740800,"15170.73","15292.30","15160.02","15278.41",1102146534732,344272674484980],[1730419200,"15278.13","15325.16","15222.62","15307.50",1224198906330,354183939509480],[1733011200,"15307.74","15471.26","15291.19","15471.03",1066118781877,349057048273790],[1735689600,"15470.99","15545.52","15451.42","15537.71",1024034584189,366224691796030],[1738368000,"15537.33","15595.18","15492.82","15589.12",1020889215597,371990838418820],[1740787200,"15589.46","15650.98","15570.81","15619.81",1055854275154,380444163363510],[1743465600,"15620.12","15678.24","15548.45","15652.38",1057308440912,387384792482190],[1746057600,"15652.04","15758.09","15641.69","15745.75",1227475720794,397012927495560],[1748736000,"15745.67","15780.74","15715.46","15762.02",1143061532379,400754587950730],[1751328000,"15787.80","15916.29","15786.57","15914.98",1158380065062,410596763146790],[1754006400,"15915.83","16011.45","15885.35","15989.10",1109549885846,410204993122640],[1756684800,"15989.32","16112.71","15975.93","16096.30",1171772418633,420419312351930],[1759276800,"16096.14","16151.01","16043.56","16122.55",1189624975090,437596872294860],[1761955200,"16123.02","16162.22","16059.32","16139.63",1163039479802,443087612863200],[1764547200,"16139.29","16173.55","16099.88","16165.50",1258065469722,454405334906330],[1767225600,"16165.70","16225.35","16156.26","16222.18",1242287620653,463384993338360],[1769904000,"16222.15","16275.25","16182.50","16268.45",1460779334582,467230328898930],[1772323200,"16268.81","16333.48","16256.91","16310.77",1274938534557,487892083755540],[1775001600,"16310.47","16321.71","16231.46","16268.46",1281774615033,492192982490520],[1777593600,"16267.85","16330.14","16220.76","16319.81",1298162630233,502672928944900],[1780272000,"16319.86","16353.90","16304.93","16317.07",1309769093572,506139729506210]]}