{
 "as_of": "2026-10-28 11:50",
 "source": "real_bot/bots/bot_line_7 runtime + archive/2026-10-06_line7.0 (copy, read-only)",
 "rules": {
  "w_buy_min": 340,
  "w_sell_min": 30,
  "theta_buy": 2.72,
  "theta_sell": 1.74,
  "take_profit_pct": 1.9,
  "stop_pct": 2.5,
  "fee_pct": 0.1
 },
 "phases": {
  "7.0": {
   "start": "2026-09-30 20:00",
   "end": "2026-10-05 21:50",
   "money_real": 10117.312976019286,
   "money_research": 10129.473206864344,
   "hold_pct": 2.8054126639216914,
   "capital": 10000
  },
  "7": {
   "start": "2026-10-05 22:00",
   "last": "2026-10-28 11:50",
   "money_real": 10543.750200849538,
   "money_research": 10619.599612053717,
   "hold_pct": -5.28796208076443,
   "capital": 10000.0,
   "trades": 6,
   "wins": 5,
   "longs": 5,
   "shorts": 1,
   "open": null
  }
 },
 "trades": [
  {
   "phase": "7.0",
   "side": "long",
   "open": "2026-10-01 14:40",
   "open_price": 84189.26,
   "close": "2026-10-02 03:01",
   "close_price": 85398.81,
   "why": "take",
   "gross": 0.014366937358937681,
   "r": 0.011731297601928526,
   "result_text": "+1.17 % з комісією CEX.IO 0.10 % + сліпедж 0.02 % за бік (+1.29 % з витратами дослідження 0.07 % за бік); рух ціни +1.44 %"
  },
  {
   "phase": "7",
   "side": "long",
   "open": "2026-10-07 14:40",
   "open_price": 83042.99,
   "close": "2026-10-08 17:00",
   "close_price": 80962.59,
   "why": "stop",
   "gross": -0.025052102238177443,
   "r": -0.027585319110410955,
   "result_text": "-2.76 % з комісією CEX.IO 0.10 % + сліпедж 0.03 % за бік (-2.64 % з витратами дослідження 0.07 % за бік); рух ціни -2.51 %"
  },
  {
   "phase": "7",
   "side": "long",
   "open": "2026-10-08 17:00",
   "open_price": 80962.59,
   "close": "2026-10-09 04:20",
   "close_price": 82515.32,
   "why": "take",
   "gross": 0.019178267956433848,
   "r": 0.016530126871020068,
   "result_text": "+1.65 % з комісією CEX.IO 0.10 % + сліпедж 0.03 % за бік (+1.78 % з витратами дослідження 0.07 % за бік); рух ціни +1.92 %"
  },
  {
   "phase": "7",
   "side": "long",
   "open": "2026-10-12 23:10",
   "open_price": 82179.65,
   "close": "2026-10-13 06:50",
   "close_price": 83776.24,
   "why": "take",
   "gross": 0.01942810777534998,
   "r": 0.016779317528636373,
   "result_text": "+1.68 % з комісією CEX.IO 0.10 % + сліпедж 0.03 % за бік (+1.80 % з витратами дослідження 0.07 % за бік); рух ціни +1.94 %"
  },
  {
   "phase": "7",
   "side": "long",
   "open": "2026-10-14 15:30",
   "open_price": 81971.0,
   "close": "2026-10-20 15:10",
   "close_price": 83040.01,
   "why": "signal",
   "gross": 0.01304130998448505,
   "r": 0.010409114618339377,
   "result_text": "+1.04 % з комісією CEX.IO 0.10 % + сліпедж 0.03 % за бік (+1.16 % з витратами дослідження 0.07 % за бік); рух ціни +1.30 %"
  },
  {
   "phase": "7",
   "side": "short",
   "open": "2026-10-20 15:10",
   "open_price": 83040.01,
   "close": "2026-10-22 16:50",
   "close_price": 81141.88,
   "why": "take",
   "gross": 0.023392764579720948,
   "r": 0.020287767027836745,
   "result_text": "+2.03 % з комісією CEX.IO 0.10 % + сліпедж 0.03 % за бік (+2.15 % з витратами дослідження 0.07 % за бік); рух ціни -2.29 %"
  },
  {
   "phase": "7",
   "side": "long",
   "open": "2026-10-24 16:50",
   "open_price": 80044.87,
   "close": "2026-10-28 08:40",
   "close_price": 81665.78,
   "why": "take",
   "gross": 0.020250012557955888,
   "r": 0.017599086747826398,
   "result_text": "+1.76 % з комісією CEX.IO 0.10 % + сліпедж 0.03 % за бік (+1.88 % з витратами дослідження 0.07 % за бік); рух ціни +2.03 %"
  }
 ],
 "exchange": {
  "venue": "CEX.IO margin",
  "position_usd": 100,
  "leverage": 4,
  "net_usdt": 1.3936959999999998,
  "closed": [
   {
    "position_id": "129035",
    "t": "2026-10-08 17:00",
    "entry_fill": 83067.0,
    "exit_fill": 80893.59981889627,
    "net_usdt": -2.843244,
    "fees_usdt": 0.227057,
    "notes": [
     "вхід: модель 83 042.99 → біржа 83 067.00 (різниця +0.029 %)",
     "вихід: модель 80 962.59 → біржа 80 893.60 (різниця -0.085 %)",
     "рух ціни на біржі -2.616 % (лонг) = -2.6162 USDT",
     "комісія відкриття 0.1000 + закриття 0.0974 + ролловер 0.0297 = 0.2271 USDT",
     "чистий результат -2.8432 USDT (-2.844 % позиції, -11.37 % застави); модель чекала -2.76 %"
    ]
   },
   {
    "position_id": "129249",
    "t": "2026-10-20 15:22",
    "entry_fill": 80900.1,
    "exit_fill": 82510.99989479648,
    "net_usdt": 1.776714,
    "fees_usdt": 0.2138750000000001,
    "notes": [
     "вхід: модель 80 962.59 → біржа 80 900.10 (різниця -0.077 %)",
     "вихід: модель — → біржа 82 511.00",
     "рух ціни на біржі +1.991 % (лонг) = +1.9906 USDT",
     "комісія відкриття -0.0000 + закриття 0.1020 + ролловер 0.1119 = 0.2139 USDT",
     "чистий результат +1.7767 USDT (+1.777 % позиції, +7.11 % застави)"
    ]
   },
   {
    "position_id": "130929",
    "t": "2026-10-22 16:50",
    "entry_fill": 82464.0,
    "exit_fill": 81476.00023096403,
    "net_usdt": 0.946015,
    "fees_usdt": 0.251747,
    "notes": [
     "вхід: модель 83 040.01 → біржа 82 464.00 (різниця -0.694 %)",
     "вихід: модель 81 141.88 → біржа 81 476.00 (різниця +0.412 %)",
     "рух ціни на біржі -1.198 % (шорт) = +1.1978 USDT",
     "комісія відкриття 0.1000 + закриття 0.0988 + ролловер 0.0530 = 0.2517 USDT",
     "чистий результат +0.9460 USDT (+0.946 % позиції, +3.79 % застави); модель чекала +2.03 %"
    ]
   },
   {
    "position_id": "131441",
    "t": "2026-10-28 08:40",
    "entry_fill": 80133.7,
    "exit_fill": 81588.99981974764,
    "net_usdt": 1.5142109999999998,
    "fees_usdt": 0.3023670000000001,
    "notes": [
     "вхід: модель 80 044.87 → біржа 80 133.70 (різниця +0.111 %)",
     "вихід: модель 81 665.78 → біржа 81 589.00 (різниця -0.094 %)",
     "рух ціни на біржі +1.816 % (лонг) = +1.8166 USDT",
     "комісія відкриття 0.1000 + закриття 0.1018 + ролловер 0.1005 = 0.3024 USDT",
     "чистий результат +1.5142 USDT (+1.514 % позиції, +6.06 % застави); модель чекала +1.76 %"
    ]
   }
  ],
  "open_position": false
 },
 "steps": [
  {
   "t": 1790799000,
   "close": 83590.99
  },
  {
   "t": 1790799600,
   "close": 83657.76
  },
  {
   "t": 1790800200,
   "close": 83725.99
  },
  {
   "t": 1790800800,
   "close": 83723.63
  },
  {
   "t": 1790801400,
   "close": 83658.01
  },
  {
   "t": 1790802000,
   "close": 83673.99
  },
  {
   "t": 1790802600,
   "close": 83746.67
  },
  {
   "t": 1790803200,
   "close": 83790.0
  },
  {
   "t": 1790803800,
   "close": 83726.0
  },
  {
   "t": 1790804400,
   "close": 83759.74
  },
  {
   "t": 1790805000,
   "close": 83735.0
  },
  {
   "t": 1790805600,
   "close": 83757.72
  },
  {
   "t": 1790806200,
   "close": 83606.0
  },
  {
   "t": 1790806800,
   "close": 83739.69
  },
  {
   "t": 1790807400,
   "close": 83824.01
  },
  {
   "t": 1790808000,
   "close": 83818.0
  },
  {
   "t": 1790808600,
   "close": 83763.05
  },
  {
   "t": 1790809200,
   "close": 83685.86
  },
  {
   "t": 1790809800,
   "close": 83668.01
  },
  {
   "t": 1790810400,
   "close": 83728.46
  },
  {
   "t": 1790811000,
   "close": 83662.01
  },
  {
   "t": 1790811600,
   "close": 83649.08
  },
  {
   "t": 1790812200,
   "close": 83575.31
  },
  {
   "t": 1790812800,
   "close": 83623.6
  },
  {
   "t": 1790813400,
   "close": 83483.31
  },
  {
   "t": 1790814000,
   "close": 83455.8
  },
  {
   "t": 1790814600,
   "close": 83488.01
  },
  {
   "t": 1790815200,
   "close": 83521.92
  },
  {
   "t": 1790815800,
   "close": 83537.84
  },
  {
   "t": 1790816400,
   "close": 83509.03
  },
  {
   "t": 1790817000,
   "close": 83601.59
  },
  {
   "t": 1790817600,
   "close": 83642.68
  },
  {
   "t": 1790818200,
   "close": 83635.01
  },
  {
   "t": 1790818800,
   "close": 83560.54
  },
  {
   "t": 1790819400,
   "close": 83512.0
  },
  {
   "t": 1790820000,
   "close": 83518.07
  },
  {
   "t": 1790820600,
   "close": 83628.0
  },
  {
   "t": 1790821200,
   "close": 83520.01
  },
  {
   "t": 1790821800,
   "close": 83541.31
  },
  {
   "t": 1790822400,
   "close": 83437.49
  },
  {
   "t": 1790823000,
   "close": 83410.4
  },
  {
   "t": 1790823600,
   "close": 83490.78
  },
  {
   "t": 1790824200,
   "close": 83474.74
  },
  {
   "t": 1790824800,
   "close": 83477.34
  },
  {
   "t": 1790825400,
   "close": 83529.33
  },
  {
   "t": 1790826000,
   "close": 83622.38
  },
  {
   "t": 1790826600,
   "close": 83654.42
  },
  {
   "t": 1790827200,
   "close": 83754.01
  },
  {
   "t": 1790827800,
   "close": 83822.01
  },
  {
   "t": 1790828400,
   "close": 83746.01
  },
  {
   "t": 1790829000,
   "close": 83860.01
  },
  {
   "t": 1790829600,
   "close": 83900.0
  },
  {
   "t": 1790830200,
   "close": 84110.01
  },
  {
   "t": 1790830800,
   "close": 84110.01
  },
  {
   "t": 1790831400,
   "close": 84175.65
  },
  {
   "t": 1790832000,
   "close": 84310.33
  },
  {
   "t": 1790832600,
   "close": 84288.2
  },
  {
   "t": 1790833200,
   "close": 84293.11
  },
  {
   "t": 1790833800,
   "close": 84287.85
  },
  {
   "t": 1790834400,
   "close": 84291.48
  },
  {
   "t": 1790835000,
   "close": 84297.46
  },
  {
   "t": 1790835600,
   "close": 84324.38
  },
  {
   "t": 1790836200,
   "close": 84347.35
  },
  {
   "t": 1790836800,
   "close": 84145.89
  },
  {
   "t": 1790837400,
   "close": 84120.0
  },
  {
   "t": 1790838000,
   "close": 84121.45
  },
  {
   "t": 1790838600,
   "close": 84196.11
  },
  {
   "t": 1790839200,
   "close": 83860.96
  },
  {
   "t": 1790839800,
   "close": 83364.29
  },
  {
   "t": 1790840400,
   "close": 83515.19
  },
  {
   "t": 1790841000,
   "close": 83550.62
  },
  {
   "t": 1790841600,
   "close": 83429.93
  },
  {
   "t": 1790842200,
   "close": 83401.17
  },
  {
   "t": 1790842800,
   "close": 83391.45
  },
  {
   "t": 1790843400,
   "close": 83431.31
  },
  {
   "t": 1790844000,
   "close": 83491.12
  },
  {
   "t": 1790844600,
   "close": 83491.1
  },
  {
   "t": 1790845200,
   "close": 83566.97
  },
  {
   "t": 1790845800,
   "close": 83638.96
  },
  {
   "t": 1790846400,
   "close": 83713.21
  },
  {
   "t": 1790847000,
   "close": 83761.88
  },
  {
   "t": 1790847600,
   "close": 83840.01
  },
  {
   "t": 1790848200,
   "close": 83852.0
  },
  {
   "t": 1790848800,
   "close": 83782.01
  },
  {
   "t": 1790849400,
   "close": 83686.0
  },
  {
   "t": 1790850000,
   "close": 83682.0
  },
  {
   "t": 1790850600,
   "close": 83686.65
  },
  {
   "t": 1790851200,
   "close": 83731.89
  },
  {
   "t": 1790851800,
   "close": 83964.01
  },
  {
   "t": 1790852400,
   "close": 83962.11
  },
  {
   "t": 1790853000,
   "close": 83884.01
  },
  {
   "t": 1790853600,
   "close": 83850.01
  },
  {
   "t": 1790854200,
   "close": 83874.0
  },
  {
   "t": 1790854800,
   "close": 83950.0
  },
  {
   "t": 1790855400,
   "close": 83956.0
  },
  {
   "t": 1790856000,
   "close": 83905.76
  },
  {
   "t": 1790856600,
   "close": 83986.85
  },
  {
   "t": 1790857200,
   "close": 83956.01
  },
  {
   "t": 1790857800,
   "close": 83912.01
  },
  {
   "t": 1790858400,
   "close": 83964.99
  },
  {
   "t": 1790859000,
   "close": 83796.0
  },
  {
   "t": 1790859600,
   "close": 83736.02
  },
  {
   "t": 1790860200,
   "close": 83557.29
  },
  {
   "t": 1790860800,
   "close": 83570.0
  },
  {
   "t": 1790861400,
   "close": 83476.04
  },
  {
   "t": 1790862000,
   "close": 83806.0
  },
  {
   "t": 1790862600,
   "close": 83667.0
  },
  {
   "t": 1790863200,
   "close": 83948.01
  },
  {
   "t": 1790863800,
   "close": 84040.0
  },
  {
   "t": 1790864400,
   "close": 83972.78
  },
  {
   "t": 1790865000,
   "close": 84120.0
  },
  {
   "t": 1790865600,
   "close": 84190.0
  },
  {
   "t": 1790866200,
   "close": 83915.31
  },
  {
   "t": 1790866800,
   "close": 84050.65
  },
  {
   "t": 1790867400,
   "close": 83890.3
  },
  {
   "t": 1790868000,
   "close": 84234.71
  },
  {
   "t": 1790868600,
   "close": 84094.26
  },
  {
   "t": 1790869200,
   "close": 83955.87
  },
  {
   "t": 1790869800,
   "close": 84257.67
  },
  {
   "t": 1790870400,
   "close": 84162.65
  },
  {
   "t": 1790871000,
   "close": 84176.01
  },
  {
   "t": 1790871600,
   "close": 84356.0
  },
  {
   "t": 1790872200,
   "close": 84305.49
  },
  {
   "t": 1790872800,
   "close": 84217.61
  },
  {
   "t": 1790873400,
   "close": 84266.19
  },
  {
   "t": 1790874000,
   "close": 84202.01
  },
  {
   "t": 1790874600,
   "close": 84394.01
  },
  {
   "t": 1790875200,
   "close": 84761.8
  },
  {
   "t": 1790875800,
   "close": 84884.53
  },
  {
   "t": 1790876400,
   "close": 84965.33
  },
  {
   "t": 1790877000,
   "close": 85014.0
  },
  {
   "t": 1790877600,
   "close": 84908.01
  },
  {
   "t": 1790878200,
   "close": 84883.26
  },
  {
   "t": 1790878800,
   "close": 84816.53
  },
  {
   "t": 1790879400,
   "close": 84802.95
  },
  {
   "t": 1790880000,
   "close": 85178.43
  },
  {
   "t": 1790880600,
   "close": 84740.93
  },
  {
   "t": 1790881200,
   "close": 84802.02
  },
  {
   "t": 1790881800,
   "close": 84874.69
  },
  {
   "t": 1790882400,
   "close": 84800.16
  },
  {
   "t": 1790883000,
   "close": 84612.01
  },
  {
   "t": 1790883600,
   "close": 84650.1
  },
  {
   "t": 1790884200,
   "close": 84590.44
  },
  {
   "t": 1790884800,
   "close": 84646.01
  },
  {
   "t": 1790885400,
   "close": 84806.0
  },
  {
   "t": 1790886000,
   "close": 84800.91
  },
  {
   "t": 1790886600,
   "close": 84766.65
  },
  {
   "t": 1790887200,
   "close": 84687.4
  },
  {
   "t": 1790887800,
   "close": 84615.75
  },
  {
   "t": 1790888400,
   "close": 84634.0
  },
  {
   "t": 1790889000,
   "close": 84632.81
  },
  {
   "t": 1790889600,
   "close": 84622.01
  },
  {
   "t": 1790890200,
   "close": 84591.34
  },
  {
   "t": 1790890800,
   "close": 84533.12
  },
  {
   "t": 1790891400,
   "close": 84572.0
  },
  {
   "t": 1790892000,
   "close": 84544.99
  },
  {
   "t": 1790892600,
   "close": 84693.2
  },
  {
   "t": 1790893200,
   "close": 84734.79
  },
  {
   "t": 1790893800,
   "close": 84702.34
  },
  {
   "t": 1790894400,
   "close": 84767.4
  },
  {
   "t": 1790895000,
   "close": 84643.23
  },
  {
   "t": 1790895600,
   "close": 84749.73
  },
  {
   "t": 1790896200,
   "close": 84692.03
  },
  {
   "t": 1790896800,
   "close": 84763.59
  },
  {
   "t": 1790897400,
   "close": 84729.98
  },
  {
   "t": 1790898000,
   "close": 84830.65
  },
  {
   "t": 1790898600,
   "close": 84836.94
  },
  {
   "t": 1790899200,
   "close": 84880.05
  },
  {
   "t": 1790899800,
   "close": 84794.35
  },
  {
   "t": 1790900400,
   "close": 84939.98
  },
  {
   "t": 1790901000,
   "close": 84802.02
  },
  {
   "t": 1790901600,
   "close": 84752.35
  },
  {
   "t": 1790902200,
   "close": 84782.16
  },
  {
   "t": 1790902800,
   "close": 84784.89
  },
  {
   "t": 1790903400,
   "close": 84703.0
  },
  {
   "t": 1790904000,
   "close": 84638.02
  },
  {
   "t": 1790904600,
   "close": 84614.0
  },
  {
   "t": 1790905200,
   "close": 84611.02
  },
  {
   "t": 1790905800,
   "close": 84666.72
  },
  {
   "t": 1790906400,
   "close": 84910.0
  },
  {
   "t": 1790907000,
   "close": 85102.12
  },
  {
   "t": 1790907600,
   "close": 84995.24
  },
  {
   "t": 1790908200,
   "close": 84934.01
  },
  {
   "t": 1790908800,
   "close": 84906.01
  },
  {
   "t": 1790909400,
   "close": 85132.2
  },
  {
   "t": 1790910000,
   "close": 85188.0
  },
  {
   "t": 1790910600,
   "close": 85200.21
  },
  {
   "t": 1790911200,
   "close": 85228.87
  },
  {
   "t": 1790911800,
   "close": 85280.93
  },
  {
   "t": 1790912400,
   "close": 85411.89
  },
  {
   "t": 1790913000,
   "close": 85394.11
  },
  {
   "t": 1790913600,
   "close": 85512.9
  },
  {
   "t": 1790914200,
   "close": 85500.24
  },
  {
   "t": 1790914800,
   "close": 85825.41
  },
  {
   "t": 1790915400,
   "close": 86784.41
  },
  {
   "t": 1790916000,
   "close": 86527.96
  },
  {
   "t": 1790916600,
   "close": 86636.55
  },
  {
   "t": 1790917200,
   "close": 86652.12
  },
  {
   "t": 1790917800,
   "close": 86575.14
  },
  {
   "t": 1790918400,
   "close": 86482.45
  },
  {
   "t": 1790919000,
   "close": 86346.52
  },
  {
   "t": 1790919600,
   "close": 85920.37
  },
  {
   "t": 1790920200,
   "close": 86084.01
  },
  {
   "t": 1790920800,
   "close": 86002.01
  },
  {
   "t": 1790921400,
   "close": 85896.03
  },
  {
   "t": 1790922000,
   "close": 85982.0
  },
  {
   "t": 1790922600,
   "close": 86025.96
  },
  {
   "t": 1790923200,
   "close": 86018.0
  },
  {
   "t": 1790923800,
   "close": 86010.0
  },
  {
   "t": 1790924400,
   "close": 85992.95
  },
  {
   "t": 1790925000,
   "close": 85968.01
  },
  {
   "t": 1790925600,
   "close": 85944.0
  },
  {
   "t": 1790926200,
   "close": 85956.0
  },
  {
   "t": 1790926800,
   "close": 85808.1
  },
  {
   "t": 1790927400,
   "close": 85878.01
  },
  {
   "t": 1790928000,
   "close": 86089.65
  },
  {
   "t": 1790928600,
   "close": 86297.2
  },
  {
   "t": 1790929200,
   "close": 86475.15
  },
  {
   "t": 1790929800,
   "close": 86399.99
  },
  {
   "t": 1790930400,
   "close": 86436.0
  },
  {
   "t": 1790931000,
   "close": 86306.0
  },
  {
   "t": 1790931600,
   "close": 86236.0
  },
  {
   "t": 1790932200,
   "close": 86170.01
  },
  {
   "t": 1790932800,
   "close": 86212.0
  },
  {
   "t": 1790933400,
   "close": 86204.0
  },
  {
   "t": 1790934000,
   "close": 86370.99
  },
  {
   "t": 1790934600,
   "close": 86342.41
  },
  {
   "t": 1790935200,
   "close": 86364.02
  },
  {
   "t": 1790935800,
   "close": 86378.38
  },
  {
   "t": 1790936400,
   "close": 86347.21
  },
  {
   "t": 1790937000,
   "close": 86413.54
  },
  {
   "t": 1790937600,
   "close": 86415.01
  },
  {
   "t": 1790938200,
   "close": 86318.01
  },
  {
   "t": 1790938800,
   "close": 86303.3
  },
  {
   "t": 1790939400,
   "close": 86339.32
  },
  {
   "t": 1790940000,
   "close": 86483.23
  },
  {
   "t": 1790940600,
   "close": 86431.33
  },
  {
   "t": 1790941200,
   "close": 86503.43
  },
  {
   "t": 1790941800,
   "close": 86496.0
  },
  {
   "t": 1790942400,
   "close": 86424.85
  },
  {
   "t": 1790943000,
   "close": 86450.0
  },
  {
   "t": 1790943600,
   "close": 86561.34
  },
  {
   "t": 1790944200,
   "close": 86616.35
  },
  {
   "t": 1790944800,
   "close": 86787.06
  },
  {
   "t": 1790945400,
   "close": 86671.14
  },
  {
   "t": 1790946000,
   "close": 86810.0
  },
  {
   "t": 1790946600,
   "close": 86750.49
  },
  {
   "t": 1790947200,
   "close": 86697.09
  },
  {
   "t": 1790947800,
   "close": 86610.76
  },
  {
   "t": 1790948400,
   "close": 87090.0
  },
  {
   "t": 1790949000,
   "close": 86864.99
  },
  {
   "t": 1790949600,
   "close": 86576.01
  },
  {
   "t": 1790950200,
   "close": 86557.41
  },
  {
   "t": 1790950800,
   "close": 86536.0
  },
  {
   "t": 1790951400,
   "close": 86081.86
  },
  {
   "t": 1790952000,
   "close": 85986.0
  },
  {
   "t": 1790952600,
   "close": 85996.33
  },
  {
   "t": 1790953200,
   "close": 85686.93
  },
  {
   "t": 1790953800,
   "close": 85534.21
  },
  {
   "t": 1790954400,
   "close": 85544.11
  },
  {
   "t": 1790955000,
   "close": 85484.01
  },
  {
   "t": 1790955600,
   "close": 85428.0
  },
  {
   "t": 1790956200,
   "close": 85392.96
  },
  {
   "t": 1790956800,
   "close": 85326.0
  },
  {
   "t": 1790957400,
   "close": 85296.01
  },
  {
   "t": 1790958000,
   "close": 85308.01
  },
  {
   "t": 1790958600,
   "close": 85178.7
  },
  {
   "t": 1790959200,
   "close": 85113.78
  },
  {
   "t": 1790959800,
   "close": 85268.34
  },
  {
   "t": 1790960400,
   "close": 85160.01
  },
  {
   "t": 1790961000,
   "close": 85114.01
  },
  {
   "t": 1790961600,
   "close": 84950.01
  },
  {
   "t": 1790962200,
   "close": 84584.75
  },
  {
   "t": 1790962800,
   "close": 84557.7
  },
  {
   "t": 1790963400,
   "close": 84744.46
  },
  {
   "t": 1790964000,
   "close": 84774.75
  },
  {
   "t": 1790964600,
   "close": 84796.01
  },
  {
   "t": 1790965200,
   "close": 84668.49
  },
  {
   "t": 1790965800,
   "close": 84621.24
  },
  {
   "t": 1790966400,
   "close": 84175.66
  },
  {
   "t": 1790967000,
   "close": 84009.64
  },
  {
   "t": 1790967600,
   "close": 84262.01
  },
  {
   "t": 1790968200,
   "close": 84122.78
  },
  {
   "t": 1790968800,
   "close": 84051.26
  },
  {
   "t": 1790969400,
   "close": 84141.01
  },
  {
   "t": 1790970000,
   "close": 84217.04
  },
  {
   "t": 1790970600,
   "close": 84206.38
  },
  {
   "t": 1790971200,
   "close": 84315.27
  },
  {
   "t": 1790971800,
   "close": 84361.47
  },
  {
   "t": 1790972400,
   "close": 84389.39
  },
  {
   "t": 1790973000,
   "close": 84348.0
  },
  {
   "t": 1790973600,
   "close": 84434.01
  },
  {
   "t": 1790974200,
   "close": 84358.01
  },
  {
   "t": 1790974800,
   "close": 84459.04
  },
  {
   "t": 1790975400,
   "close": 84512.0
  },
  {
   "t": 1790976000,
   "close": 84494.01
  },
  {
   "t": 1790976600,
   "close": 84434.01
  },
  {
   "t": 1790977200,
   "close": 84544.45
  },
  {
   "t": 1790977800,
   "close": 84515.36
  },
  {
   "t": 1790978400,
   "close": 84531.69
  },
  {
   "t": 1790979000,
   "close": 84486.01
  },
  {
   "t": 1790979600,
   "close": 84546.03
  },
  {
   "t": 1790980200,
   "close": 84525.01
  },
  {
   "t": 1790980800,
   "close": 84522.77
  },
  {
   "t": 1790981400,
   "close": 84548.0
  },
  {
   "t": 1790982000,
   "close": 84560.0
  },
  {
   "t": 1790982600,
   "close": 84500.0
  },
  {
   "t": 1790983200,
   "close": 84490.48
  },
  {
   "t": 1790983800,
   "close": 84566.0
  },
  {
   "t": 1790984400,
   "close": 84526.01
  },
  {
   "t": 1790985000,
   "close": 84580.11
  },
  {
   "t": 1790985600,
   "close": 84518.01
  },
  {
   "t": 1790986200,
   "close": 84456.67
  },
  {
   "t": 1790986800,
   "close": 84536.0
  },
  {
   "t": 1790987400,
   "close": 84558.69
  },
  {
   "t": 1790988000,
   "close": 84624.63
  },
  {
   "t": 1790988600,
   "close": 84660.0
  },
  {
   "t": 1790989200,
   "close": 84656.8
  },
  {
   "t": 1790989800,
   "close": 84683.91
  },
  {
   "t": 1790990400,
   "close": 84635.0
  },
  {
   "t": 1790991000,
   "close": 84614.59
  },
  {
   "t": 1790991600,
   "close": 84649.32
  },
  {
   "t": 1790992200,
   "close": 84642.19
  },
  {
   "t": 1790992800,
   "close": 84640.0
  },
  {
   "t": 1790993400,
   "close": 84605.32
  },
  {
   "t": 1790994000,
   "close": 84668.0
  },
  {
   "t": 1790994600,
   "close": 84641.51
  },
  {
   "t": 1790995200,
   "close": 84663.21
  },
  {
   "t": 1790995800,
   "close": 84650.0
  },
  {
   "t": 1790996400,
   "close": 84600.0
  },
  {
   "t": 1790997000,
   "close": 84570.56
  },
  {
   "t": 1790997600,
   "close": 84589.97
  },
  {
   "t": 1790998200,
   "close": 84594.01
  },
  {
   "t": 1790998800,
   "close": 84625.78
  },
  {
   "t": 1790999400,
   "close": 84664.01
  },
  {
   "t": 1791000000,
   "close": 84699.56
  },
  {
   "t": 1791000600,
   "close": 84664.0
  },
  {
   "t": 1791001200,
   "close": 84600.0
  },
  {
   "t": 1791001800,
   "close": 84528.0
  },
  {
   "t": 1791002400,
   "close": 84554.01
  },
  {
   "t": 1791003000,
   "close": 84606.33
  },
  {
   "t": 1791003600,
   "close": 84577.23
  },
  {
   "t": 1791004200,
   "close": 84576.41
  },
  {
   "t": 1791004800,
   "close": 84587.3
  },
  {
   "t": 1791005400,
   "close": 84619.64
  },
  {
   "t": 1791006000,
   "close": 84637.44
  },
  {
   "t": 1791006600,
   "close": 84651.47
  },
  {
   "t": 1791007200,
   "close": 84652.09
  },
  {
   "t": 1791007800,
   "close": 84649.8
  },
  {
   "t": 1791008400,
   "close": 84655.17
  },
  {
   "t": 1791009000,
   "close": 84649.55
  },
  {
   "t": 1791009600,
   "close": 84658.01
  },
  {
   "t": 1791010200,
   "close": 84568.54
  },
  {
   "t": 1791010800,
   "close": 84586.0
  },
  {
   "t": 1791011400,
   "close": 84589.27
  },
  {
   "t": 1791012000,
   "close": 84603.45
  },
  {
   "t": 1791012600,
   "close": 84629.65
  },
  {
   "t": 1791013200,
   "close": 84627.48
  },
  {
   "t": 1791013800,
   "close": 84600.0
  },
  {
   "t": 1791014400,
   "close": 84560.0
  },
  {
   "t": 1791015000,
   "close": 84631.63
  },
  {
   "t": 1791015600,
   "close": 84624.02
  },
  {
   "t": 1791016200,
   "close": 84589.87
  },
  {
   "t": 1791016800,
   "close": 84610.0
  },
  {
   "t": 1791017400,
   "close": 84634.46
  },
  {
   "t": 1791018000,
   "close": 84619.99
  },
  {
   "t": 1791018600,
   "close": 84660.83
  },
  {
   "t": 1791019200,
   "close": 84610.0
  },
  {
   "t": 1791019800,
   "close": 84598.06
  },
  {
   "t": 1791020400,
   "close": 84590.0
  },
  {
   "t": 1791021000,
   "close": 84590.06
  },
  {
   "t": 1791021600,
   "close": 84600.01
  },
  {
   "t": 1791022200,
   "close": 84590.64
  },
  {
   "t": 1791022800,
   "close": 84574.0
  },
  {
   "t": 1791023400,
   "close": 84586.23
  },
  {
   "t": 1791024000,
   "close": 84601.0
  },
  {
   "t": 1791024600,
   "close": 84623.05
  },
  {
   "t": 1791025200,
   "close": 84636.13
  },
  {
   "t": 1791025800,
   "close": 84644.5
  },
  {
   "t": 1791026400,
   "close": 84645.01
  },
  {
   "t": 1791027000,
   "close": 84651.22
  },
  {
   "t": 1791027600,
   "close": 84658.74
  },
  {
   "t": 1791028200,
   "close": 84659.43
  },
  {
   "t": 1791028800,
   "close": 84672.01
  },
  {
   "t": 1791029400,
   "close": 84687.29
  },
  {
   "t": 1791030000,
   "close": 84794.76
  },
  {
   "t": 1791030600,
   "close": 84861.41
  },
  {
   "t": 1791031200,
   "close": 84896.02
  },
  {
   "t": 1791031800,
   "close": 84838.01
  },
  {
   "t": 1791032400,
   "close": 84888.02
  },
  {
   "t": 1791033000,
   "close": 84860.03
  },
  {
   "t": 1791033600,
   "close": 84812.12
  },
  {
   "t": 1791034200,
   "close": 84812.01
  },
  {
   "t": 1791034800,
   "close": 84908.01
  },
  {
   "t": 1791035400,
   "close": 84871.83
  },
  {
   "t": 1791036000,
   "close": 84870.04
  },
  {
   "t": 1791036600,
   "close": 84812.01
  },
  {
   "t": 1791037200,
   "close": 84808.0
  },
  {
   "t": 1791037800,
   "close": 84826.0
  },
  {
   "t": 1791038400,
   "close": 84756.12
  },
  {
   "t": 1791039000,
   "close": 84851.37
  },
  {
   "t": 1791039600,
   "close": 84856.01
  },
  {
   "t": 1791040200,
   "close": 84821.99
  },
  {
   "t": 1791040800,
   "close": 84842.01
  },
  {
   "t": 1791041400,
   "close": 84838.66
  },
  {
   "t": 1791042000,
   "close": 84820.27
  },
  {
   "t": 1791042600,
   "close": 84854.0
  },
  {
   "t": 1791043200,
   "close": 84867.28
  },
  {
   "t": 1791043800,
   "close": 84843.23
  },
  {
   "t": 1791044400,
   "close": 84814.2
  },
  {
   "t": 1791045000,
   "close": 84813.22
  },
  {
   "t": 1791045600,
   "close": 84844.0
  },
  {
   "t": 1791046200,
   "close": 84859.22
  },
  {
   "t": 1791046800,
   "close": 84868.03
  },
  {
   "t": 1791047400,
   "close": 84884.98
  },
  {
   "t": 1791048000,
   "close": 84923.38
  },
  {
   "t": 1791048600,
   "close": 84894.01
  },
  {
   "t": 1791049200,
   "close": 84908.01
  },
  {
   "t": 1791049800,
   "close": 84935.01
  },
  {
   "t": 1791050400,
   "close": 85012.0
  },
  {
   "t": 1791051000,
   "close": 85029.83
  },
  {
   "t": 1791051600,
   "close": 84962.01
  },
  {
   "t": 1791052200,
   "close": 84995.78
  },
  {
   "t": 1791052800,
   "close": 84920.0
  },
  {
   "t": 1791053400,
   "close": 84943.99
  },
  {
   "t": 1791054000,
   "close": 84949.99
  },
  {
   "t": 1791054600,
   "close": 84879.33
  },
  {
   "t": 1791055200,
   "close": 84869.99
  },
  {
   "t": 1791055800,
   "close": 84828.11
  },
  {
   "t": 1791056400,
   "close": 84786.99
  },
  {
   "t": 1791057000,
   "close": 84767.09
  },
  {
   "t": 1791057600,
   "close": 84842.5
  },
  {
   "t": 1791058200,
   "close": 84881.02
  },
  {
   "t": 1791058800,
   "close": 84897.72
  },
  {
   "t": 1791059400,
   "close": 84889.15
  },
  {
   "t": 1791060000,
   "close": 84867.81
  },
  {
   "t": 1791060600,
   "close": 84748.0
  },
  {
   "t": 1791061200,
   "close": 84749.75
  },
  {
   "t": 1791061800,
   "close": 84594.01
  },
  {
   "t": 1791062400,
   "close": 84709.26
  },
  {
   "t": 1791063000,
   "close": 84710.68
  },
  {
   "t": 1791063600,
   "close": 84701.59
  },
  {
   "t": 1791064200,
   "close": 84728.16
  },
  {
   "t": 1791064800,
   "close": 84715.15
  },
  {
   "t": 1791065400,
   "close": 84762.01
  },
  {
   "t": 1791066000,
   "close": 84772.01
  },
  {
   "t": 1791066600,
   "close": 84784.01
  },
  {
   "t": 1791067200,
   "close": 84792.01
  },
  {
   "t": 1791067800,
   "close": 84803.99
  },
  {
   "t": 1791068400,
   "close": 84776.01
  },
  {
   "t": 1791069000,
   "close": 84760.01
  },
  {
   "t": 1791069600,
   "close": 84761.61
  },
  {
   "t": 1791070200,
   "close": 84738.01
  },
  {
   "t": 1791070800,
   "close": 84784.69
  },
  {
   "t": 1791071400,
   "close": 84774.01
  },
  {
   "t": 1791072000,
   "close": 84753.56
  },
  {
   "t": 1791072600,
   "close": 84811.26
  },
  {
   "t": 1791073200,
   "close": 84845.97
  },
  {
   "t": 1791073800,
   "close": 84808.93
  },
  {
   "t": 1791074400,
   "close": 84822.85
  },
  {
   "t": 1791075000,
   "close": 84831.61
  },
  {
   "t": 1791075600,
   "close": 84790.0
  },
  {
   "t": 1791076200,
   "close": 84782.74
  },
  {
   "t": 1791076800,
   "close": 84720.0
  },
  {
   "t": 1791077400,
   "close": 84747.5
  },
  {
   "t": 1791078000,
   "close": 84774.85
  },
  {
   "t": 1791078600,
   "close": 84774.85
  },
  {
   "t": 1791079200,
   "close": 84802.59
  },
  {
   "t": 1791079800,
   "close": 84819.49
  },
  {
   "t": 1791080400,
   "close": 84827.75
  },
  {
   "t": 1791081000,
   "close": 84836.01
  },
  {
   "t": 1791081600,
   "close": 84808.0
  },
  {
   "t": 1791082200,
   "close": 84804.01
  },
  {
   "t": 1791082800,
   "close": 84802.17
  },
  {
   "t": 1791083400,
   "close": 84802.16
  },
  {
   "t": 1791084000,
   "close": 84800.04
  },
  {
   "t": 1791084600,
   "close": 84796.41
  },
  {
   "t": 1791085200,
   "close": 84850.88
  },
  {
   "t": 1791085800,
   "close": 84866.22
  },
  {
   "t": 1791086400,
   "close": 84840.87
  },
  {
   "t": 1791087000,
   "close": 84823.68
  },
  {
   "t": 1791087600,
   "close": 84808.12
  },
  {
   "t": 1791088200,
   "close": 84812.01
  },
  {
   "t": 1791088800,
   "close": 84812.01
  },
  {
   "t": 1791089400,
   "close": 84812.01
  },
  {
   "t": 1791090000,
   "close": 84811.94
  },
  {
   "t": 1791090600,
   "close": 84835.16
  },
  {
   "t": 1791091200,
   "close": 84833.99
  },
  {
   "t": 1791091800,
   "close": 84861.34
  },
  {
   "t": 1791092400,
   "close": 84901.2
  },
  {
   "t": 1791093000,
   "close": 84909.59
  },
  {
   "t": 1791093600,
   "close": 84912.01
  },
  {
   "t": 1791094200,
   "close": 84922.48
  },
  {
   "t": 1791094800,
   "close": 84930.0
  },
  {
   "t": 1791095400,
   "close": 84947.61
  },
  {
   "t": 1791096000,
   "close": 84980.0
  },
  {
   "t": 1791096600,
   "close": 84995.08
  },
  {
   "t": 1791097200,
   "close": 85031.74
  },
  {
   "t": 1791097800,
   "close": 85014.0
  },
  {
   "t": 1791098400,
   "close": 84934.0
  },
  {
   "t": 1791099000,
   "close": 84972.74
  },
  {
   "t": 1791099600,
   "close": 84935.54
  },
  {
   "t": 1791100200,
   "close": 85023.55
  },
  {
   "t": 1791100800,
   "close": 85105.06
  },
  {
   "t": 1791101400,
   "close": 85124.18
  },
  {
   "t": 1791102000,
   "close": 85130.01
  },
  {
   "t": 1791102600,
   "close": 85137.99
  },
  {
   "t": 1791103200,
   "close": 85033.0
  },
  {
   "t": 1791103800,
   "close": 85114.01
  },
  {
   "t": 1791104400,
   "close": 85106.47
  },
  {
   "t": 1791105000,
   "close": 85126.0
  },
  {
   "t": 1791105600,
   "close": 85172.01
  },
  {
   "t": 1791106200,
   "close": 85264.07
  },
  {
   "t": 1791106800,
   "close": 85232.69
  },
  {
   "t": 1791107400,
   "close": 85292.01
  },
  {
   "t": 1791108000,
   "close": 85233.84
  },
  {
   "t": 1791108600,
   "close": 85251.67
  },
  {
   "t": 1791109200,
   "close": 85390.0
  },
  {
   "t": 1791109800,
   "close": 85375.06
  },
  {
   "t": 1791110400,
   "close": 85310.79
  },
  {
   "t": 1791111000,
   "close": 85330.72
  },
  {
   "t": 1791111600,
   "close": 85264.01
  },
  {
   "t": 1791112200,
   "close": 85263.08
  },
  {
   "t": 1791112800,
   "close": 85262.96
  },
  {
   "t": 1791113400,
   "close": 85312.01
  },
  {
   "t": 1791114000,
   "close": 85272.61
  },
  {
   "t": 1791114600,
   "close": 85275.19
  },
  {
   "t": 1791115200,
   "close": 85309.46
  },
  {
   "t": 1791115800,
   "close": 85370.87
  },
  {
   "t": 1791116400,
   "close": 85246.0
  },
  {
   "t": 1791117000,
   "close": 85276.0
  },
  {
   "t": 1791117600,
   "close": 85251.0
  },
  {
   "t": 1791118200,
   "close": 85160.01
  },
  {
   "t": 1791118800,
   "close": 85127.94
  },
  {
   "t": 1791119400,
   "close": 85126.36
  },
  {
   "t": 1791120000,
   "close": 85161.81
  },
  {
   "t": 1791120600,
   "close": 85226.0
  },
  {
   "t": 1791121200,
   "close": 85258.47
  },
  {
   "t": 1791121800,
   "close": 85290.01
  },
  {
   "t": 1791122400,
   "close": 85241.14
  },
  {
   "t": 1791123000,
   "close": 85212.97
  },
  {
   "t": 1791123600,
   "close": 85164.26
  },
  {
   "t": 1791124200,
   "close": 85187.77
  },
  {
   "t": 1791124800,
   "close": 85139.09
  },
  {
   "t": 1791125400,
   "close": 85124.01
  },
  {
   "t": 1791126000,
   "close": 85278.44
  },
  {
   "t": 1791126600,
   "close": 85250.0
  },
  {
   "t": 1791127200,
   "close": 85446.0
  },
  {
   "t": 1791127800,
   "close": 85320.0
  },
  {
   "t": 1791128400,
   "close": 85299.99
  },
  {
   "t": 1791129000,
   "close": 85342.62
  },
  {
   "t": 1791129600,
   "close": 85262.3
  },
  {
   "t": 1791130200,
   "close": 85256.01
  },
  {
   "t": 1791130800,
   "close": 85270.01
  },
  {
   "t": 1791131400,
   "close": 85243.7
  },
  {
   "t": 1791132000,
   "close": 85323.1
  },
  {
   "t": 1791132600,
   "close": 85432.01
  },
  {
   "t": 1791133200,
   "close": 85374.0
  },
  {
   "t": 1791133800,
   "close": 85340.0
  },
  {
   "t": 1791134400,
   "close": 85326.0
  },
  {
   "t": 1791135000,
   "close": 85386.0
  },
  {
   "t": 1791135600,
   "close": 85341.17
  },
  {
   "t": 1791136200,
   "close": 85391.47
  },
  {
   "t": 1791136800,
   "close": 85319.53
  },
  {
   "t": 1791137400,
   "close": 85312.57
  },
  {
   "t": 1791138000,
   "close": 85319.29
  },
  {
   "t": 1791138600,
   "close": 85325.98
  },
  {
   "t": 1791139200,
   "close": 85318.0
  },
  {
   "t": 1791139800,
   "close": 85342.36
  },
  {
   "t": 1791140400,
   "close": 85338.83
  },
  {
   "t": 1791141000,
   "close": 85382.7
  },
  {
   "t": 1791141600,
   "close": 85391.21
  },
  {
   "t": 1791142200,
   "close": 85462.5
  },
  {
   "t": 1791142800,
   "close": 85478.0
  },
  {
   "t": 1791143400,
   "close": 85460.83
  },
  {
   "t": 1791144000,
   "close": 85428.0
  },
  {
   "t": 1791144600,
   "close": 85396.33
  },
  {
   "t": 1791145200,
   "close": 85478.01
  },
  {
   "t": 1791145800,
   "close": 85474.3
  },
  {
   "t": 1791146400,
   "close": 85602.89
  },
  {
   "t": 1791147000,
   "close": 85817.69
  },
  {
   "t": 1791147600,
   "close": 85824.45
  },
  {
   "t": 1791148200,
   "close": 85879.43
  },
  {
   "t": 1791148800,
   "close": 86005.1
  },
  {
   "t": 1791149400,
   "close": 85827.33
  },
  {
   "t": 1791150000,
   "close": 85968.48
  },
  {
   "t": 1791150600,
   "close": 85959.99
  },
  {
   "t": 1791151200,
   "close": 85865.42
  },
  {
   "t": 1791151800,
   "close": 86238.52
  },
  {
   "t": 1791152400,
   "close": 86652.66
  },
  {
   "t": 1791153000,
   "close": 86239.82
  },
  {
   "t": 1791153600,
   "close": 86322.28
  },
  {
   "t": 1791154200,
   "close": 86317.52
  },
  {
   "t": 1791154800,
   "close": 86428.01
  },
  {
   "t": 1791155400,
   "close": 86477.98
  },
  {
   "t": 1791156000,
   "close": 86596.01
  },
  {
   "t": 1791156600,
   "close": 86688.01
  },
  {
   "t": 1791157200,
   "close": 86462.0
  },
  {
   "t": 1791157800,
   "close": 86528.01
  },
  {
   "t": 1791158400,
   "close": 86530.0
  },
  {
   "t": 1791159000,
   "close": 86386.31
  },
  {
   "t": 1791159600,
   "close": 86481.99
  },
  {
   "t": 1791160200,
   "close": 86274.0
  },
  {
   "t": 1791160800,
   "close": 86391.62
  },
  {
   "t": 1791161400,
   "close": 86624.01
  },
  {
   "t": 1791162000,
   "close": 86652.46
  },
  {
   "t": 1791162600,
   "close": 86532.01
  },
  {
   "t": 1791163200,
   "close": 86765.46
  },
  {
   "t": 1791163800,
   "close": 86944.68
  },
  {
   "t": 1791164400,
   "close": 86752.0
  },
  {
   "t": 1791165000,
   "close": 86712.91
  },
  {
   "t": 1791165600,
   "close": 86615.31
  },
  {
   "t": 1791166200,
   "close": 86722.01
  },
  {
   "t": 1791166800,
   "close": 86592.01
  },
  {
   "t": 1791167400,
   "close": 86511.78
  },
  {
   "t": 1791168000,
   "close": 86654.0
  },
  {
   "t": 1791168600,
   "close": 86570.15
  },
  {
   "t": 1791169200,
   "close": 86522.0
  },
  {
   "t": 1791169800,
   "close": 86416.02
  },
  {
   "t": 1791170400,
   "close": 86415.01
  },
  {
   "t": 1791171000,
   "close": 86454.0
  },
  {
   "t": 1791171600,
   "close": 86344.12
  },
  {
   "t": 1791172200,
   "close": 86306.01
  },
  {
   "t": 1791172800,
   "close": 86085.03
  },
  {
   "t": 1791173400,
   "close": 86033.31
  },
  {
   "t": 1791174000,
   "close": 85880.05
  },
  {
   "t": 1791174600,
   "close": 85773.4
  },
  {
   "t": 1791175200,
   "close": 85568.98
  },
  {
   "t": 1791175800,
   "close": 85645.58
  },
  {
   "t": 1791176400,
   "close": 85538.02
  },
  {
   "t": 1791177000,
   "close": 85571.88
  },
  {
   "t": 1791177600,
   "close": 85511.5
  },
  {
   "t": 1791178200,
   "close": 85542.02
  },
  {
   "t": 1791178800,
   "close": 85739.98
  },
  {
   "t": 1791179400,
   "close": 85736.0
  },
  {
   "t": 1791180000,
   "close": 85767.57
  },
  {
   "t": 1791180600,
   "close": 85855.0
  },
  {
   "t": 1791181200,
   "close": 86005.11
  },
  {
   "t": 1791181800,
   "close": 85880.0
  },
  {
   "t": 1791182400,
   "close": 85864.0
  },
  {
   "t": 1791183000,
   "close": 86124.01
  },
  {
   "t": 1791183600,
   "close": 86260.0
  },
  {
   "t": 1791184200,
   "close": 86358.01
  },
  {
   "t": 1791184800,
   "close": 86312.01
  },
  {
   "t": 1791185400,
   "close": 86280.01
  },
  {
   "t": 1791186000,
   "close": 86256.01
  },
  {
   "t": 1791186600,
   "close": 86268.12
  },
  {
   "t": 1791187200,
   "close": 86223.2
  },
  {
   "t": 1791187800,
   "close": 86498.49
  },
  {
   "t": 1791188400,
   "close": 86334.0
  },
  {
   "t": 1791189000,
   "close": 86431.64
  },
  {
   "t": 1791189600,
   "close": 86324.0
  },
  {
   "t": 1791190200,
   "close": 86224.01
  },
  {
   "t": 1791190800,
   "close": 86211.0
  },
  {
   "t": 1791191400,
   "close": 86106.01
  },
  {
   "t": 1791192000,
   "close": 85873.38
  },
  {
   "t": 1791192600,
   "close": 85874.01
  },
  {
   "t": 1791193200,
   "close": 85956.45
  },
  {
   "t": 1791193800,
   "close": 86008.0
  },
  {
   "t": 1791194400,
   "close": 85970.99
  },
  {
   "t": 1791195000,
   "close": 86040.01
  },
  {
   "t": 1791195600,
   "close": 86072.15
  },
  {
   "t": 1791196200,
   "close": 86064.79
  },
  {
   "t": 1791196800,
   "close": 86054.0
  },
  {
   "t": 1791197400,
   "close": 86110.01
  },
  {
   "t": 1791198000,
   "close": 86117.14
  },
  {
   "t": 1791198600,
   "close": 85948.0
  },
  {
   "t": 1791199200,
   "close": 86013.64
  },
  {
   "t": 1791199800,
   "close": 86210.01
  },
  {
   "t": 1791200400,
   "close": 86078.01
  },
  {
   "t": 1791201000,
   "close": 86077.31
  },
  {
   "t": 1791201600,
   "close": 86216.0
  },
  {
   "t": 1791202200,
   "close": 86110.17
  },
  {
   "t": 1791202800,
   "close": 86119.99
  },
  {
   "t": 1791203400,
   "close": 86050.0
  },
  {
   "t": 1791204000,
   "close": 85882.0
  },
  {
   "t": 1791204600,
   "close": 85889.6
  },
  {
   "t": 1791205200,
   "close": 85904.0
  },
  {
   "t": 1791205800,
   "close": 86116.81
  },
  {
   "t": 1791206400,
   "close": 86172.01
  },
  {
   "t": 1791207000,
   "close": 86110.0
  },
  {
   "t": 1791207600,
   "close": 86118.01
  },
  {
   "t": 1791208200,
   "close": 86268.0
  },
  {
   "t": 1791208800,
   "close": 86432.01
  },
  {
   "t": 1791209400,
   "close": 86636.14
  },
  {
   "t": 1791210000,
   "close": 86426.02
  },
  {
   "t": 1791210600,
   "close": 86282.0
  },
  {
   "t": 1791211200,
   "close": 85661.4
  },
  {
   "t": 1791211800,
   "close": 85690.2
  },
  {
   "t": 1791212400,
   "close": 85638.3
  },
  {
   "t": 1791213000,
   "close": 85524.0
  },
  {
   "t": 1791213600,
   "close": 85532.0
  },
  {
   "t": 1791214200,
   "close": 85546.53
  },
  {
   "t": 1791214800,
   "close": 85349.7
  },
  {
   "t": 1791215400,
   "close": 85333.04
  },
  {
   "t": 1791216000,
   "close": 85269.78
  },
  {
   "t": 1791216600,
   "close": 85298.79
  },
  {
   "t": 1791217200,
   "close": 85135.72
  },
  {
   "t": 1791217800,
   "close": 85135.52
  },
  {
   "t": 1791218400,
   "close": 85278.25
  },
  {
   "t": 1791219000,
   "close": 85203.2
  },
  {
   "t": 1791219600,
   "close": 85300.0
  },
  {
   "t": 1791220200,
   "close": 85230.38
  },
  {
   "t": 1791220800,
   "close": 85322.0
  },
  {
   "t": 1791221400,
   "close": 85366.01
  },
  {
   "t": 1791222000,
   "close": 85318.49
  },
  {
   "t": 1791222600,
   "close": 85255.38
  },
  {
   "t": 1791223200,
   "close": 85429.24
  },
  {
   "t": 1791223800,
   "close": 85398.01
  },
  {
   "t": 1791224400,
   "close": 85484.01
  },
  {
   "t": 1791225000,
   "close": 85566.01
  },
  {
   "t": 1791225600,
   "close": 85616.01
  },
  {
   "t": 1791226200,
   "close": 85618.22
  },
  {
   "t": 1791226800,
   "close": 85649.14
  },
  {
   "t": 1791227400,
   "close": 85591.98
  },
  {
   "t": 1791228000,
   "close": 85765.45
  },
  {
   "t": 1791228600,
   "close": 85728.02
  },
  {
   "t": 1791229200,
   "close": 85698.01
  },
  {
   "t": 1791229800,
   "close": 85701.14
  },
  {
   "t": 1791230400,
   "close": 85724.0
  },
  {
   "t": 1791231000,
   "close": 85702.01
  },
  {
   "t": 1791231600,
   "close": 85750.01
  },
  {
   "t": 1791232200,
   "close": 85770.01
  },
  {
   "t": 1791232800,
   "close": 85804.47
  },
  {
   "t": 1791233400,
   "close": 85843.19
  },
  {
   "t": 1791234000,
   "close": 85783.94
  },
  {
   "t": 1791234600,
   "close": 85752.0
  },
  {
   "t": 1791235200,
   "close": 85821.63
  },
  {
   "t": 1791235800,
   "close": 85803.99
  },
  {
   "t": 1791236400,
   "close": 85904.0
  },
  {
   "t": 1791237000,
   "close": 85926.0
  },
  {
   "t": 1791237600,
   "close": 85948.99
  },
  {
   "t": 1791238200,
   "close": 85860.17
  },
  {
   "t": 1791238800,
   "close": 86015.04
  },
  {
   "t": 1791239400,
   "close": 86006.32
  },
  {
   "t": 1791240000,
   "close": 85930.64
  },
  {
   "t": 1791240600,
   "close": 85940.26
  },
  {
   "t": 1791241200,
   "close": 85928.01
  },
  {
   "t": 1791241800,
   "close": 86036.3
  },
  {
   "t": 1791242400,
   "close": 85893.76
  },
  {
   "t": 1791243000,
   "close": 85921.93
  },
  {
   "t": 1791243600,
   "close": 85861.34
  },
  {
   "t": 1791244200,
   "close": 85733.52
  },
  {
   "t": 1791244800,
   "close": 85766.87
  },
  {
   "t": 1791245400,
   "close": 85845.99
  },
  {
   "t": 1791246000,
   "close": 85880.01
  },
  {
   "t": 1791246600,
   "close": 85821.63
  },
  {
   "t": 1791247200,
   "close": 85792.05
  },
  {
   "t": 1791247800,
   "close": 85824.0
  },
  {
   "t": 1791248400,
   "close": 85902.01
  },
  {
   "t": 1791249000,
   "close": 86016.0
  },
  {
   "t": 1791249600,
   "close": 85874.0
  },
  {
   "t": 1791250200,
   "close": 85974.0
  },
  {
   "t": 1791250800,
   "close": 85784.0
  },
  {
   "t": 1791251400,
   "close": 85684.0
  },
  {
   "t": 1791252000,
   "close": 85668.92
  },
  {
   "t": 1791252600,
   "close": 85484.05
  },
  {
   "t": 1791253200,
   "close": 85543.26
  },
  {
   "t": 1791253800,
   "close": 85630.01
  },
  {
   "t": 1791254400,
   "close": 85653.97
  },
  {
   "t": 1791255000,
   "close": 85586.01
  },
  {
   "t": 1791255600,
   "close": 85537.93
  },
  {
   "t": 1791256200,
   "close": 85556.0
  },
  {
   "t": 1791256800,
   "close": 85562.01
  },
  {
   "t": 1791257400,
   "close": 85467.02
  },
  {
   "t": 1791258000,
   "close": 85403.39
  },
  {
   "t": 1791258600,
   "close": 85564.01
  },
  {
   "t": 1791259200,
   "close": 85516.26
  },
  {
   "t": 1791259800,
   "close": 85606.0
  },
  {
   "t": 1791260400,
   "close": 85592.46
  },
  {
   "t": 1791261000,
   "close": 85587.96
  },
  {
   "t": 1791261600,
   "close": 85628.0
  },
  {
   "t": 1791262200,
   "close": 85580.01
  },
  {
   "t": 1791262800,
   "close": 85624.01
  },
  {
   "t": 1791263400,
   "close": 85714.0
  },
  {
   "t": 1791264000,
   "close": 85674.8
  },
  {
   "t": 1791264600,
   "close": 85679.99
  },
  {
   "t": 1791265200,
   "close": 85659.98
  },
  {
   "t": 1791265800,
   "close": 85570.0
  },
  {
   "t": 1791266400,
   "close": 85518.35
  },
  {
   "t": 1791267000,
   "close": 85355.77
  },
  {
   "t": 1791267600,
   "close": 85282.75
  },
  {
   "t": 1791268200,
   "close": 85262.57
  },
  {
   "t": 1791268800,
   "close": 85348.69
  },
  {
   "t": 1791269400,
   "close": 85367.23
  },
  {
   "t": 1791270000,
   "close": 85310.0
  },
  {
   "t": 1791270600,
   "close": 85326.78
  },
  {
   "t": 1791271200,
   "close": 85342.01
  },
  {
   "t": 1791271800,
   "close": 85307.24
  },
  {
   "t": 1791272400,
   "close": 85468.32
  },
  {
   "t": 1791273000,
   "close": 85587.9
  },
  {
   "t": 1791273600,
   "close": 85555.0
  },
  {
   "t": 1791274200,
   "close": 85854.68
  },
  {
   "t": 1791274800,
   "close": 85821.63
  },
  {
   "t": 1791275400,
   "close": 85884.56
  },
  {
   "t": 1791276000,
   "close": 85817.71
  },
  {
   "t": 1791276600,
   "close": 85959.42
  },
  {
   "t": 1791277200,
   "close": 86026.89
  },
  {
   "t": 1791277800,
   "close": 85941.66
  },
  {
   "t": 1791278400,
   "close": 86010.01
  },
  {
   "t": 1791279000,
   "close": 85777.99
  },
  {
   "t": 1791279600,
   "close": 85920.01
  },
  {
   "t": 1791280200,
   "close": 85996.35
  },
  {
   "t": 1791280800,
   "close": 85992.01
  },
  {
   "t": 1791281400,
   "close": 86028.01
  },
  {
   "t": 1791282000,
   "close": 86086.01
  },
  {
   "t": 1791282600,
   "close": 86136.4
  },
  {
   "t": 1791283200,
   "close": 86042.0
  },
  {
   "t": 1791283800,
   "close": 86230.0
  },
  {
   "t": 1791284400,
   "close": 86157.15
  },
  {
   "t": 1791285000,
   "close": 86098.48
  },
  {
   "t": 1791285600,
   "close": 86288.25
  },
  {
   "t": 1791286200,
   "close": 86199.89
  },
  {
   "t": 1791286800,
   "close": 86327.24
  },
  {
   "t": 1791287400,
   "close": 86304.0
  },
  {
   "t": 1791288000,
   "close": 86242.01
  },
  {
   "t": 1791288600,
   "close": 86318.01
  },
  {
   "t": 1791289200,
   "close": 86250.01
  },
  {
   "t": 1791289800,
   "close": 86148.05
  },
  {
   "t": 1791290400,
   "close": 86248.01
  },
  {
   "t": 1791291000,
   "close": 86170.61
  },
  {
   "t": 1791291600,
   "close": 86214.01
  },
  {
   "t": 1791292200,
   "close": 86113.05
  },
  {
   "t": 1791292800,
   "close": 86064.45
  },
  {
   "t": 1791293400,
   "close": 86022.08
  },
  {
   "t": 1791294000,
   "close": 86234.01
  },
  {
   "t": 1791294600,
   "close": 86395.36
  },
  {
   "t": 1791295200,
   "close": 86324.01
  },
  {
   "t": 1791295800,
   "close": 86219.21
  },
  {
   "t": 1791296400,
   "close": 86124.01
  },
  {
   "t": 1791297000,
   "close": 86028.0
  },
  {
   "t": 1791297600,
   "close": 86221.56
  },
  {
   "t": 1791298200,
   "close": 86302.33
  },
  {
   "t": 1791298800,
   "close": 86595.61
  },
  {
   "t": 1791299400,
   "close": 86560.66
  },
  {
   "t": 1791300000,
   "close": 86548.0
  },
  {
   "t": 1791300600,
   "close": 86272.1
  },
  {
   "t": 1791301200,
   "close": 86185.26
  },
  {
   "t": 1791301800,
   "close": 86004.3
  },
  {
   "t": 1791302400,
   "close": 85720.64
  },
  {
   "t": 1791303000,
   "close": 85728.0
  },
  {
   "t": 1791303600,
   "close": 85786.01
  },
  {
   "t": 1791304200,
   "close": 85718.0
  },
  {
   "t": 1791304800,
   "close": 85620.01
  },
  {
   "t": 1791305400,
   "close": 85650.01
  },
  {
   "t": 1791306000,
   "close": 85587.22
  },
  {
   "t": 1791306600,
   "close": 85649.99
  },
  {
   "t": 1791307200,
   "close": 85505.2
  },
  {
   "t": 1791307800,
   "close": 85634.53
  },
  {
   "t": 1791308400,
   "close": 85570.01
  },
  {
   "t": 1791309000,
   "close": 85562.01
  },
  {
   "t": 1791309600,
   "close": 85719.42
  },
  {
   "t": 1791310200,
   "close": 85759.03
  },
  {
   "t": 1791310800,
   "close": 85724.01
  },
  {
   "t": 1791311400,
   "close": 85724.01
  },
  {
   "t": 1791312000,
   "close": 85584.1
  },
  {
   "t": 1791312600,
   "close": 85541.98
  },
  {
   "t": 1791313200,
   "close": 85507.07
  },
  {
   "t": 1791313800,
   "close": 85478.47
  },
  {
   "t": 1791314400,
   "close": 85478.01
  },
  {
   "t": 1791315000,
   "close": 85497.91
  },
  {
   "t": 1791315600,
   "close": 85525.0
  },
  {
   "t": 1791316200,
   "close": 85604.72
  },
  {
   "t": 1791316800,
   "close": 85614.0
  },
  {
   "t": 1791317400,
   "close": 85605.0
  },
  {
   "t": 1791318000,
   "close": 85640.0
  },
  {
   "t": 1791318600,
   "close": 85606.53
  },
  {
   "t": 1791319200,
   "close": 85652.56
  },
  {
   "t": 1791319800,
   "close": 85624.81
  },
  {
   "t": 1791320400,
   "close": 85611.41
  },
  {
   "t": 1791321000,
   "close": 85552.19
  },
  {
   "t": 1791321600,
   "close": 85502.46
  },
  {
   "t": 1791322200,
   "close": 85580.01
  },
  {
   "t": 1791322800,
   "close": 85609.99
  },
  {
   "t": 1791323400,
   "close": 85590.69
  },
  {
   "t": 1791324000,
   "close": 85610.0
  },
  {
   "t": 1791324600,
   "close": 85657.01
  },
  {
   "t": 1791325200,
   "close": 85593.24
  },
  {
   "t": 1791325800,
   "close": 85488.71
  },
  {
   "t": 1791326400,
   "close": 85528.2
  },
  {
   "t": 1791327000,
   "close": 85585.07
  },
  {
   "t": 1791327600,
   "close": 85534.53
  },
  {
   "t": 1791328200,
   "close": 85504.0
  },
  {
   "t": 1791328800,
   "close": 85477.95
  },
  {
   "t": 1791329400,
   "close": 85498.7
  },
  {
   "t": 1791330000,
   "close": 85503.11
  },
  {
   "t": 1791330600,
   "close": 85598.0
  },
  {
   "t": 1791331200,
   "close": 85549.94
  },
  {
   "t": 1791331800,
   "close": 85553.38
  },
  {
   "t": 1791332400,
   "close": 85548.02
  },
  {
   "t": 1791333000,
   "close": 85414.02
  },
  {
   "t": 1791333600,
   "close": 85488.01
  },
  {
   "t": 1791334200,
   "close": 85542.01
  },
  {
   "t": 1791334800,
   "close": 85540.01
  },
  {
   "t": 1791335400,
   "close": 85474.89
  },
  {
   "t": 1791336000,
   "close": 85372.01
  },
  {
   "t": 1791336600,
   "close": 85267.49
  },
  {
   "t": 1791337200,
   "close": 85247.67
  },
  {
   "t": 1791337800,
   "close": 85311.29
  },
  {
   "t": 1791338400,
   "close": 84391.56
  },
  {
   "t": 1791339000,
   "close": 83939.05
  },
  {
   "t": 1791339600,
   "close": 84080.56
  },
  {
   "t": 1791340200,
   "close": 83857.12
  },
  {
   "t": 1791340800,
   "close": 83872.86
  },
  {
   "t": 1791341400,
   "close": 83887.17
  },
  {
   "t": 1791342000,
   "close": 83868.4
  },
  {
   "t": 1791342600,
   "close": 84091.6
  },
  {
   "t": 1791343200,
   "close": 84100.0
  },
  {
   "t": 1791343800,
   "close": 83975.9
  },
  {
   "t": 1791344400,
   "close": 84137.73
  },
  {
   "t": 1791345000,
   "close": 84236.01
  },
  {
   "t": 1791345600,
   "close": 84150.4
  },
  {
   "t": 1791346200,
   "close": 84148.13
  },
  {
   "t": 1791346800,
   "close": 84097.69
  },
  {
   "t": 1791347400,
   "close": 84149.83
  },
  {
   "t": 1791348000,
   "close": 84129.25
  },
  {
   "t": 1791348600,
   "close": 84135.36
  },
  {
   "t": 1791349200,
   "close": 84103.06
  },
  {
   "t": 1791349800,
   "close": 84200.0
  },
  {
   "t": 1791350400,
   "close": 84186.96
  },
  {
   "t": 1791351000,
   "close": 84194.0
  },
  {
   "t": 1791351600,
   "close": 84198.0
  },
  {
   "t": 1791352200,
   "close": 84291.39
  },
  {
   "t": 1791352800,
   "close": 84332.85
  },
  {
   "t": 1791353400,
   "close": 84321.44
  },
  {
   "t": 1791354000,
   "close": 84171.0
  },
  {
   "t": 1791354600,
   "close": 84191.94
  },
  {
   "t": 1791355200,
   "close": 84300.01
  },
  {
   "t": 1791355800,
   "close": 84294.0
  },
  {
   "t": 1791356400,
   "close": 84229.67
  },
  {
   "t": 1791357000,
   "close": 84154.01
  },
  {
   "t": 1791357600,
   "close": 84176.0
  },
  {
   "t": 1791358200,
   "close": 84228.08
  },
  {
   "t": 1791358800,
   "close": 84229.36
  },
  {
   "t": 1791359400,
   "close": 84246.37
  },
  {
   "t": 1791360000,
   "close": 84145.16
  },
  {
   "t": 1791360600,
   "close": 84078.85
  },
  {
   "t": 1791361200,
   "close": 84005.07
  },
  {
   "t": 1791361800,
   "close": 84052.73
  },
  {
   "t": 1791362400,
   "close": 84058.76
  },
  {
   "t": 1791363000,
   "close": 84018.39
  },
  {
   "t": 1791363600,
   "close": 83952.42
  },
  {
   "t": 1791364200,
   "close": 83918.0
  },
  {
   "t": 1791364800,
   "close": 83780.0
  },
  {
   "t": 1791365400,
   "close": 83853.06
  },
  {
   "t": 1791366000,
   "close": 83691.59
  },
  {
   "t": 1791366600,
   "close": 83824.01
  },
  {
   "t": 1791367200,
   "close": 83804.0
  },
  {
   "t": 1791367800,
   "close": 83768.01
  },
  {
   "t": 1791368400,
   "close": 83892.02
  },
  {
   "t": 1791369000,
   "close": 83876.01
  },
  {
   "t": 1791369600,
   "close": 83730.0
  },
  {
   "t": 1791370200,
   "close": 83729.77
  },
  {
   "t": 1791370800,
   "close": 83747.06
  },
  {
   "t": 1791371400,
   "close": 83818.0
  },
  {
   "t": 1791372000,
   "close": 83671.91
  },
  {
   "t": 1791372600,
   "close": 83738.01
  },
  {
   "t": 1791373200,
   "close": 83612.03
  },
  {
   "t": 1791373800,
   "close": 83621.25
  },
  {
   "t": 1791374400,
   "close": 83740.15
  },
  {
   "t": 1791375000,
   "close": 83652.0
  },
  {
   "t": 1791375600,
   "close": 83544.31
  },
  {
   "t": 1791376200,
   "close": 83482.12
  },
  {
   "t": 1791376800,
   "close": 83639.26
  },
  {
   "t": 1791377400,
   "close": 83500.5
  },
  {
   "t": 1791378000,
   "close": 83491.97
  },
  {
   "t": 1791378600,
   "close": 83399.38
  },
  {
   "t": 1791379200,
   "close": 83439.34
  },
  {
   "t": 1791379800,
   "close": 83326.01
  },
  {
   "t": 1791380400,
   "close": 83114.43
  },
  {
   "t": 1791381000,
   "close": 82937.78
  },
  {
   "t": 1791381600,
   "close": 83192.01
  },
  {
   "t": 1791382200,
   "close": 83264.62
  },
  {
   "t": 1791382800,
   "close": 83033.84
  },
  {
   "t": 1791383400,
   "close": 83093.45
  },
  {
   "t": 1791384000,
   "close": 83042.0
  },
  {
   "t": 1791384600,
   "close": 82992.57
  },
  {
   "t": 1791385200,
   "close": 83010.45
  },
  {
   "t": 1791385800,
   "close": 82913.67
  },
  {
   "t": 1791386400,
   "close": 83012.0
  },
  {
   "t": 1791387000,
   "close": 83065.44
  },
  {
   "t": 1791387600,
   "close": 83276.0
  },
  {
   "t": 1791388200,
   "close": 83330.01
  },
  {
   "t": 1791388800,
   "close": 83454.24
  },
  {
   "t": 1791389400,
   "close": 83594.65
  },
  {
   "t": 1791390000,
   "close": 83610.99
  },
  {
   "t": 1791390600,
   "close": 83568.69
  },
  {
   "t": 1791391200,
   "close": 83464.01
  },
  {
   "t": 1791391800,
   "close": 83387.82
  },
  {
   "t": 1791392400,
   "close": 83386.09
  },
  {
   "t": 1791393000,
   "close": 83534.0
  },
  {
   "t": 1791393600,
   "close": 83502.01
  },
  {
   "t": 1791394200,
   "close": 83214.0
  },
  {
   "t": 1791394800,
   "close": 83214.0
  },
  {
   "t": 1791395400,
   "close": 83176.0
  },
  {
   "t": 1791396000,
   "close": 83158.98
  },
  {
   "t": 1791396600,
   "close": 83356.01
  },
  {
   "t": 1791397200,
   "close": 83262.01
  },
  {
   "t": 1791397800,
   "close": 83368.01
  },
  {
   "t": 1791398400,
   "close": 83311.68
  },
  {
   "t": 1791399000,
   "close": 83374.0
  },
  {
   "t": 1791399600,
   "close": 83422.02
  },
  {
   "t": 1791400200,
   "close": 83403.89
  },
  {
   "t": 1791400800,
   "close": 83485.2
  },
  {
   "t": 1791401400,
   "close": 83452.33
  },
  {
   "t": 1791402000,
   "close": 83396.01
  },
  {
   "t": 1791402600,
   "close": 83350.07
  },
  {
   "t": 1791403200,
   "close": 83434.68
  },
  {
   "t": 1791403800,
   "close": 83545.33
  },
  {
   "t": 1791404400,
   "close": 83576.94
  },
  {
   "t": 1791405000,
   "close": 83567.44
  },
  {
   "t": 1791405600,
   "close": 83353.83
  },
  {
   "t": 1791406200,
   "close": 83374.0
  },
  {
   "t": 1791406800,
   "close": 83432.01
  },
  {
   "t": 1791407400,
   "close": 83375.67
  },
  {
   "t": 1791408000,
   "close": 83386.01
  },
  {
   "t": 1791408600,
   "close": 83334.76
  },
  {
   "t": 1791409200,
   "close": 83257.0
  },
  {
   "t": 1791409800,
   "close": 83200.47
  },
  {
   "t": 1791410400,
   "close": 83159.21
  },
  {
   "t": 1791411000,
   "close": 83230.02
  },
  {
   "t": 1791411600,
   "close": 83226.01
  },
  {
   "t": 1791412200,
   "close": 83293.68
  },
  {
   "t": 1791412800,
   "close": 83254.86
  },
  {
   "t": 1791413400,
   "close": 83249.74
  },
  {
   "t": 1791414000,
   "close": 83225.89
  },
  {
   "t": 1791414600,
   "close": 83162.48
  },
  {
   "t": 1791415200,
   "close": 83246.81
  },
  {
   "t": 1791415800,
   "close": 83367.01
  },
  {
   "t": 1791416400,
   "close": 83362.0
  },
  {
   "t": 1791417000,
   "close": 83334.57
  },
  {
   "t": 1791417600,
   "close": 83321.81
  },
  {
   "t": 1791418200,
   "close": 83238.29
  },
  {
   "t": 1791418800,
   "close": 83379.89
  },
  {
   "t": 1791419400,
   "close": 83250.01
  },
  {
   "t": 1791420000,
   "close": 83236.67
  },
  {
   "t": 1791420600,
   "close": 83392.01
  },
  {
   "t": 1791421200,
   "close": 83369.84
  },
  {
   "t": 1791421800,
   "close": 83466.01
  },
  {
   "t": 1791422400,
   "close": 83326.01
  },
  {
   "t": 1791423000,
   "close": 83286.01
  },
  {
   "t": 1791423600,
   "close": 83268.01
  },
  {
   "t": 1791424200,
   "close": 83259.38
  },
  {
   "t": 1791424800,
   "close": 83099.21
  },
  {
   "t": 1791425400,
   "close": 83041.01
  },
  {
   "t": 1791426000,
   "close": 83048.23
  },
  {
   "t": 1791426600,
   "close": 83165.38
  },
  {
   "t": 1791427200,
   "close": 83229.48
  },
  {
   "t": 1791427800,
   "close": 83252.0
  },
  {
   "t": 1791428400,
   "close": 83168.01
  },
  {
   "t": 1791429000,
   "close": 82995.82
  },
  {
   "t": 1791429600,
   "close": 82852.19
  },
  {
   "t": 1791430200,
   "close": 82964.01
  },
  {
   "t": 1791430800,
   "close": 82892.61
  },
  {
   "t": 1791431400,
   "close": 82865.7
  },
  {
   "t": 1791432000,
   "close": 82757.0
  },
  {
   "t": 1791432600,
   "close": 82758.64
  },
  {
   "t": 1791433200,
   "close": 82605.11
  },
  {
   "t": 1791433800,
   "close": 82878.14
  },
  {
   "t": 1791434400,
   "close": 82586.0
  },
  {
   "t": 1791435000,
   "close": 82602.02
  },
  {
   "t": 1791435600,
   "close": 82652.01
  },
  {
   "t": 1791436200,
   "close": 82616.33
  },
  {
   "t": 1791436800,
   "close": 82836.01
  },
  {
   "t": 1791437400,
   "close": 82926.64
  },
  {
   "t": 1791438000,
   "close": 82990.01
  },
  {
   "t": 1791438600,
   "close": 82916.01
  },
  {
   "t": 1791439200,
   "close": 82684.01
  },
  {
   "t": 1791439800,
   "close": 82870.49
  },
  {
   "t": 1791440400,
   "close": 82863.39
  },
  {
   "t": 1791441000,
   "close": 82599.65
  },
  {
   "t": 1791441600,
   "close": 82605.44
  },
  {
   "t": 1791442200,
   "close": 82795.27
  },
  {
   "t": 1791442800,
   "close": 82885.37
  },
  {
   "t": 1791443400,
   "close": 82990.67
  },
  {
   "t": 1791444000,
   "close": 83154.61
  },
  {
   "t": 1791444600,
   "close": 83148.82
  },
  {
   "t": 1791445200,
   "close": 83160.28
  },
  {
   "t": 1791445800,
   "close": 83086.65
  },
  {
   "t": 1791446400,
   "close": 82998.75
  },
  {
   "t": 1791447000,
   "close": 83036.68
  },
  {
   "t": 1791447600,
   "close": 83026.01
  },
  {
   "t": 1791448200,
   "close": 82989.58
  },
  {
   "t": 1791448800,
   "close": 82850.03
  },
  {
   "t": 1791449400,
   "close": 82901.85
  },
  {
   "t": 1791450000,
   "close": 82866.05
  },
  {
   "t": 1791450600,
   "close": 83030.01
  },
  {
   "t": 1791451200,
   "close": 82970.0
  },
  {
   "t": 1791451800,
   "close": 83030.0
  },
  {
   "t": 1791452400,
   "close": 83148.0
  },
  {
   "t": 1791453000,
   "close": 83084.32
  },
  {
   "t": 1791453600,
   "close": 83119.48
  },
  {
   "t": 1791454200,
   "close": 83032.01
  },
  {
   "t": 1791454800,
   "close": 82964.46
  },
  {
   "t": 1791455400,
   "close": 82784.0
  },
  {
   "t": 1791456000,
   "close": 82686.46
  },
  {
   "t": 1791456600,
   "close": 82677.6
  },
  {
   "t": 1791457200,
   "close": 82734.0
  },
  {
   "t": 1791457800,
   "close": 82460.01
  },
  {
   "t": 1791458400,
   "close": 82383.27
  },
  {
   "t": 1791459000,
   "close": 82554.0
  },
  {
   "t": 1791459600,
   "close": 82513.35
  },
  {
   "t": 1791460200,
   "close": 82583.8
  },
  {
   "t": 1791460800,
   "close": 82506.01
  },
  {
   "t": 1791461400,
   "close": 82398.01
  },
  {
   "t": 1791462000,
   "close": 82429.56
  },
  {
   "t": 1791462600,
   "close": 82472.0
  },
  {
   "t": 1791463200,
   "close": 82380.01
  },
  {
   "t": 1791463800,
   "close": 82240.0
  },
  {
   "t": 1791464400,
   "close": 82310.0
  },
  {
   "t": 1791465000,
   "close": 82407.81
  },
  {
   "t": 1791465600,
   "close": 82593.97
  },
  {
   "t": 1791466200,
   "close": 82362.01
  },
  {
   "t": 1791466800,
   "close": 82112.12
  },
  {
   "t": 1791467400,
   "close": 82108.01
  },
  {
   "t": 1791468000,
   "close": 82191.25
  },
  {
   "t": 1791468600,
   "close": 82382.01
  },
  {
   "t": 1791469200,
   "close": 82542.01
  },
  {
   "t": 1791469800,
   "close": 82722.15
  },
  {
   "t": 1791470400,
   "close": 82556.47
  },
  {
   "t": 1791471000,
   "close": 82684.0
  },
  {
   "t": 1791471600,
   "close": 82704.0
  },
  {
   "t": 1791472200,
   "close": 82398.0
  },
  {
   "t": 1791472800,
   "close": 81980.92
  },
  {
   "t": 1791473400,
   "close": 81357.48
  },
  {
   "t": 1791474000,
   "close": 81254.72
  },
  {
   "t": 1791474600,
   "close": 81436.63
  },
  {
   "t": 1791475200,
   "close": 81030.25
  },
  {
   "t": 1791475800,
   "close": 81051.83
  },
  {
   "t": 1791476400,
   "close": 81363.63
  },
  {
   "t": 1791477000,
   "close": 81307.83
  },
  {
   "t": 1791477600,
   "close": 81377.36
  },
  {
   "t": 1791478200,
   "close": 81052.01
  },
  {
   "t": 1791478800,
   "close": 80953.84
  },
  {
   "t": 1791479400,
   "close": 80824.92
  },
  {
   "t": 1791480000,
   "close": 80852.55
  },
  {
   "t": 1791480600,
   "close": 80702.58
  },
  {
   "t": 1791481200,
   "close": 80930.71
  },
  {
   "t": 1791481800,
   "close": 80634.35
  },
  {
   "t": 1791482400,
   "close": 80748.46
  },
  {
   "t": 1791483000,
   "close": 80595.53
  },
  {
   "t": 1791483600,
   "close": 81024.61
  },
  {
   "t": 1791484200,
   "close": 81442.88
  },
  {
   "t": 1791484800,
   "close": 81521.26
  },
  {
   "t": 1791485400,
   "close": 81504.61
  },
  {
   "t": 1791486000,
   "close": 81514.0
  },
  {
   "t": 1791486600,
   "close": 81468.0
  },
  {
   "t": 1791487200,
   "close": 81624.0
  },
  {
   "t": 1791487800,
   "close": 81696.0
  },
  {
   "t": 1791488400,
   "close": 81836.9
  },
  {
   "t": 1791489000,
   "close": 81736.01
  },
  {
   "t": 1791489600,
   "close": 81772.01
  },
  {
   "t": 1791490200,
   "close": 81880.0
  },
  {
   "t": 1791490800,
   "close": 81806.01
  },
  {
   "t": 1791491400,
   "close": 81768.0
  },
  {
   "t": 1791492000,
   "close": 81820.6
  },
  {
   "t": 1791492600,
   "close": 81761.29
  },
  {
   "t": 1791493200,
   "close": 81826.76
  },
  {
   "t": 1791493800,
   "close": 81690.83
  },
  {
   "t": 1791494400,
   "close": 81782.0
  },
  {
   "t": 1791495000,
   "close": 81680.29
  },
  {
   "t": 1791495600,
   "close": 81742.0
  },
  {
   "t": 1791496200,
   "close": 81623.68
  },
  {
   "t": 1791496800,
   "close": 81713.98
  },
  {
   "t": 1791497400,
   "close": 81820.0
  },
  {
   "t": 1791498000,
   "close": 81834.2
  },
  {
   "t": 1791498600,
   "close": 81787.75
  },
  {
   "t": 1791499200,
   "close": 81924.32
  },
  {
   "t": 1791499800,
   "close": 81930.01
  },
  {
   "t": 1791500400,
   "close": 81896.73
  },
  {
   "t": 1791501000,
   "close": 81870.0
  },
  {
   "t": 1791501600,
   "close": 81846.29
  },
  {
   "t": 1791502200,
   "close": 81840.0
  },
  {
   "t": 1791502800,
   "close": 81852.01
  },
  {
   "t": 1791503400,
   "close": 81727.01
  },
  {
   "t": 1791504000,
   "close": 81754.45
  },
  {
   "t": 1791504600,
   "close": 81782.01
  },
  {
   "t": 1791505200,
   "close": 81716.94
  },
  {
   "t": 1791505800,
   "close": 81747.86
  },
  {
   "t": 1791506400,
   "close": 81776.0
  },
  {
   "t": 1791507000,
   "close": 81888.0
  },
  {
   "t": 1791507600,
   "close": 81808.0
  },
  {
   "t": 1791508200,
   "close": 81769.49
  },
  {
   "t": 1791508800,
   "close": 81665.99
  },
  {
   "t": 1791509400,
   "close": 81820.0
  },
  {
   "t": 1791510000,
   "close": 81802.0
  },
  {
   "t": 1791510600,
   "close": 81965.7
  },
  {
   "t": 1791511200,
   "close": 81974.0
  },
  {
   "t": 1791511800,
   "close": 82072.0
  },
  {
   "t": 1791512400,
   "close": 82050.46
  },
  {
   "t": 1791513000,
   "close": 81918.01
  },
  {
   "t": 1791513600,
   "close": 81986.01
  },
  {
   "t": 1791514200,
   "close": 82116.48
  },
  {
   "t": 1791514800,
   "close": 82113.4
  },
  {
   "t": 1791515400,
   "close": 82113.41
  },
  {
   "t": 1791516000,
   "close": 82194.63
  },
  {
   "t": 1791516600,
   "close": 82226.76
  },
  {
   "t": 1791517200,
   "close": 82256.01
  },
  {
   "t": 1791517800,
   "close": 82355.99
  },
  {
   "t": 1791518400,
   "close": 82427.72
  },
  {
   "t": 1791519000,
   "close": 82480.01
  },
  {
   "t": 1791519600,
   "close": 82515.32
  },
  {
   "t": 1791520200,
   "close": 82434.08
  },
  {
   "t": 1791520800,
   "close": 82382.69
  },
  {
   "t": 1791521400,
   "close": 82278.0
  },
  {
   "t": 1791522000,
   "close": 82250.01
  },
  {
   "t": 1791522600,
   "close": 82346.0
  },
  {
   "t": 1791523200,
   "close": 82524.68
  },
  {
   "t": 1791523800,
   "close": 82532.62
  },
  {
   "t": 1791524400,
   "close": 82517.73
  },
  {
   "t": 1791525000,
   "close": 82369.99
  },
  {
   "t": 1791525600,
   "close": 82352.39
  },
  {
   "t": 1791526200,
   "close": 82448.0
  },
  {
   "t": 1791526800,
   "close": 82436.01
  },
  {
   "t": 1791527400,
   "close": 82482.08
  },
  {
   "t": 1791528000,
   "close": 82549.94
  },
  {
   "t": 1791528600,
   "close": 82585.7
  },
  {
   "t": 1791529200,
   "close": 82574.75
  },
  {
   "t": 1791529800,
   "close": 82545.8
  },
  {
   "t": 1791530400,
   "close": 82536.01
  },
  {
   "t": 1791531000,
   "close": 82523.26
  },
  {
   "t": 1791531600,
   "close": 82556.01
  },
  {
   "t": 1791532200,
   "close": 82501.01
  },
  {
   "t": 1791532800,
   "close": 82665.99
  },
  {
   "t": 1791533400,
   "close": 82694.01
  },
  {
   "t": 1791534000,
   "close": 82649.52
  },
  {
   "t": 1791534600,
   "close": 82560.0
  },
  {
   "t": 1791535200,
   "close": 82560.0
  },
  {
   "t": 1791535800,
   "close": 82620.01
  },
  {
   "t": 1791536400,
   "close": 82704.0
  },
  {
   "t": 1791537000,
   "close": 82556.0
  },
  {
   "t": 1791537600,
   "close": 82587.64
  },
  {
   "t": 1791538200,
   "close": 82648.01
  },
  {
   "t": 1791538800,
   "close": 82624.01
  },
  {
   "t": 1791539400,
   "close": 82642.01
  },
  {
   "t": 1791540000,
   "close": 82658.01
  },
  {
   "t": 1791540600,
   "close": 82687.58
  },
  {
   "t": 1791541200,
   "close": 82653.96
  },
  {
   "t": 1791541800,
   "close": 82654.01
  },
  {
   "t": 1791542400,
   "close": 82471.3
  },
  {
   "t": 1791543000,
   "close": 82466.0
  },
  {
   "t": 1791543600,
   "close": 82567.04
  },
  {
   "t": 1791544200,
   "close": 82511.46
  },
  {
   "t": 1791544800,
   "close": 82580.0
  },
  {
   "t": 1791545400,
   "close": 82601.27
  },
  {
   "t": 1791546000,
   "close": 83026.4
  },
  {
   "t": 1791546600,
   "close": 83310.64
  },
  {
   "t": 1791547200,
   "close": 83246.83
  },
  {
   "t": 1791547800,
   "close": 83322.01
  },
  {
   "t": 1791548400,
   "close": 83252.01
  },
  {
   "t": 1791549000,
   "close": 83109.71
  },
  {
   "t": 1791549600,
   "close": 83158.0
  },
  {
   "t": 1791550200,
   "close": 83092.11
  },
  {
   "t": 1791550800,
   "close": 83031.68
  },
  {
   "t": 1791551400,
   "close": 83120.01
  },
  {
   "t": 1791552000,
   "close": 83131.33
  },
  {
   "t": 1791552600,
   "close": 82975.97
  },
  {
   "t": 1791553200,
   "close": 82720.07
  },
  {
   "t": 1791553800,
   "close": 82674.41
  },
  {
   "t": 1791554400,
   "close": 82627.6
  },
  {
   "t": 1791555000,
   "close": 82818.93
  },
  {
   "t": 1791555600,
   "close": 83072.0
  },
  {
   "t": 1791556200,
   "close": 83164.01
  },
  {
   "t": 1791556800,
   "close": 83044.0
  },
  {
   "t": 1791557400,
   "close": 82955.24
  },
  {
   "t": 1791558000,
   "close": 83043.27
  },
  {
   "t": 1791558600,
   "close": 82858.61
  },
  {
   "t": 1791559200,
   "close": 82917.84
  },
  {
   "t": 1791559800,
   "close": 82916.01
  },
  {
   "t": 1791560400,
   "close": 83020.0
  },
  {
   "t": 1791561000,
   "close": 82975.81
  },
  {
   "t": 1791561600,
   "close": 82893.36
  },
  {
   "t": 1791562200,
   "close": 82878.91
  },
  {
   "t": 1791562800,
   "close": 82896.0
  },
  {
   "t": 1791563400,
   "close": 82731.28
  },
  {
   "t": 1791564000,
   "close": 82730.81
  },
  {
   "t": 1791564600,
   "close": 82812.7
  },
  {
   "t": 1791565200,
   "close": 82752.08
  },
  {
   "t": 1791565800,
   "close": 82672.0
  },
  {
   "t": 1791566400,
   "close": 82668.15
  },
  {
   "t": 1791567000,
   "close": 82676.68
  },
  {
   "t": 1791567600,
   "close": 82693.47
  },
  {
   "t": 1791568200,
   "close": 82691.39
  },
  {
   "t": 1791568800,
   "close": 82717.85
  },
  {
   "t": 1791569400,
   "close": 82686.01
  },
  {
   "t": 1791570000,
   "close": 82581.64
  },
  {
   "t": 1791570600,
   "close": 82515.0
  },
  {
   "t": 1791571200,
   "close": 82386.01
  },
  {
   "t": 1791571800,
   "close": 82545.81
  },
  {
   "t": 1791572400,
   "close": 82458.73
  },
  {
   "t": 1791573000,
   "close": 82520.01
  },
  {
   "t": 1791573600,
   "close": 82496.44
  },
  {
   "t": 1791574200,
   "close": 82452.01
  },
  {
   "t": 1791574800,
   "close": 82399.17
  },
  {
   "t": 1791575400,
   "close": 82300.01
  },
  {
   "t": 1791576000,
   "close": 82326.2
  },
  {
   "t": 1791576600,
   "close": 82358.01
  },
  {
   "t": 1791577200,
   "close": 82419.05
  },
  {
   "t": 1791577800,
   "close": 82397.48
  },
  {
   "t": 1791578400,
   "close": 82413.47
  },
  {
   "t": 1791579000,
   "close": 82496.53
  },
  {
   "t": 1791579600,
   "close": 82514.01
  },
  {
   "t": 1791580200,
   "close": 82569.2
  },
  {
   "t": 1791580800,
   "close": 82579.42
  },
  {
   "t": 1791581400,
   "close": 82582.01
  },
  {
   "t": 1791582000,
   "close": 82558.0
  },
  {
   "t": 1791582600,
   "close": 82530.0
  },
  {
   "t": 1791583200,
   "close": 82536.78
  },
  {
   "t": 1791583800,
   "close": 82488.36
  },
  {
   "t": 1791584400,
   "close": 82534.64
  },
  {
   "t": 1791585000,
   "close": 82524.01
  },
  {
   "t": 1791585600,
   "close": 82640.01
  },
  {
   "t": 1791586200,
   "close": 82630.01
  },
  {
   "t": 1791586800,
   "close": 82635.95
  },
  {
   "t": 1791587400,
   "close": 82630.0
  },
  {
   "t": 1791588000,
   "close": 82684.99
  },
  {
   "t": 1791588600,
   "close": 82619.99
  },
  {
   "t": 1791589200,
   "close": 82597.01
  },
  {
   "t": 1791589800,
   "close": 82679.24
  },
  {
   "t": 1791590400,
   "close": 82635.55
  },
  {
   "t": 1791591000,
   "close": 82624.69
  },
  {
   "t": 1791591600,
   "close": 82620.59
  },
  {
   "t": 1791592200,
   "close": 82618.53
  },
  {
   "t": 1791592800,
   "close": 82566.01
  },
  {
   "t": 1791593400,
   "close": 82570.01
  },
  {
   "t": 1791594000,
   "close": 82564.35
  },
  {
   "t": 1791594600,
   "close": 82606.01
  },
  {
   "t": 1791595200,
   "close": 82650.01
  },
  {
   "t": 1791595800,
   "close": 82623.66
  },
  {
   "t": 1791596400,
   "close": 82661.35
  },
  {
   "t": 1791597000,
   "close": 82724.93
  },
  {
   "t": 1791597600,
   "close": 82694.0
  },
  {
   "t": 1791598200,
   "close": 82686.01
  },
  {
   "t": 1791598800,
   "close": 82675.01
  },
  {
   "t": 1791599400,
   "close": 82627.59
  },
  {
   "t": 1791600000,
   "close": 82678.0
  },
  {
   "t": 1791600600,
   "close": 82634.01
  },
  {
   "t": 1791601200,
   "close": 82619.96
  },
  {
   "t": 1791601800,
   "close": 82600.01
  },
  {
   "t": 1791602400,
   "close": 82580.0
  },
  {
   "t": 1791603000,
   "close": 82589.16
  },
  {
   "t": 1791603600,
   "close": 82560.0
  },
  {
   "t": 1791604200,
   "close": 82592.01
  },
  {
   "t": 1791604800,
   "close": 82596.83
  },
  {
   "t": 1791605400,
   "close": 82681.22
  },
  {
   "t": 1791606000,
   "close": 82685.25
  },
  {
   "t": 1791606600,
   "close": 82659.02
  },
  {
   "t": 1791607200,
   "close": 82650.01
  },
  {
   "t": 1791607800,
   "close": 82668.39
  },
  {
   "t": 1791608400,
   "close": 82686.87
  },
  {
   "t": 1791609000,
   "close": 82683.52
  },
  {
   "t": 1791609600,
   "close": 82684.0
  },
  {
   "t": 1791610200,
   "close": 82668.55
  },
  {
   "t": 1791610800,
   "close": 82783.38
  },
  {
   "t": 1791611400,
   "close": 82779.03
  },
  {
   "t": 1791612000,
   "close": 82844.01
  },
  {
   "t": 1791612600,
   "close": 82787.29
  },
  {
   "t": 1791613200,
   "close": 82792.0
  },
  {
   "t": 1791613800,
   "close": 82780.02
  },
  {
   "t": 1791614400,
   "close": 82780.1
  },
  {
   "t": 1791615000,
   "close": 82820.01
  },
  {
   "t": 1791615600,
   "close": 82738.01
  },
  {
   "t": 1791616200,
   "close": 82702.01
  },
  {
   "t": 1791616800,
   "close": 82650.01
  },
  {
   "t": 1791617400,
   "close": 82640.0
  },
  {
   "t": 1791618000,
   "close": 82745.0
  },
  {
   "t": 1791618600,
   "close": 82793.43
  },
  {
   "t": 1791619200,
   "close": 82807.47
  },
  {
   "t": 1791619800,
   "close": 82830.67
  },
  {
   "t": 1791620400,
   "close": 82855.0
  },
  {
   "t": 1791621000,
   "close": 82827.42
  },
  {
   "t": 1791621600,
   "close": 82839.21
  },
  {
   "t": 1791622200,
   "close": 82802.0
  },
  {
   "t": 1791622800,
   "close": 82849.99
  },
  {
   "t": 1791623400,
   "close": 82858.51
  },
  {
   "t": 1791624000,
   "close": 82894.88
  },
  {
   "t": 1791624600,
   "close": 82910.63
  },
  {
   "t": 1791625200,
   "close": 82908.0
  },
  {
   "t": 1791625800,
   "close": 82856.01
  },
  {
   "t": 1791626400,
   "close": 82859.11
  },
  {
   "t": 1791627000,
   "close": 82816.65
  },
  {
   "t": 1791627600,
   "close": 82832.64
  },
  {
   "t": 1791628200,
   "close": 82799.53
  },
  {
   "t": 1791628800,
   "close": 82819.3
  },
  {
   "t": 1791629400,
   "close": 82819.32
  },
  {
   "t": 1791630000,
   "close": 82863.0
  },
  {
   "t": 1791630600,
   "close": 82839.34
  },
  {
   "t": 1791631200,
   "close": 82802.0
  },
  {
   "t": 1791631800,
   "close": 82810.19
  },
  {
   "t": 1791632400,
   "close": 82856.0
  },
  {
   "t": 1791633000,
   "close": 82888.0
  },
  {
   "t": 1791633600,
   "close": 82879.71
  },
  {
   "t": 1791634200,
   "close": 82873.02
  },
  {
   "t": 1791634800,
   "close": 82869.99
  },
  {
   "t": 1791635400,
   "close": 82855.0
  },
  {
   "t": 1791636000,
   "close": 82828.66
  },
  {
   "t": 1791636600,
   "close": 82822.0
  },
  {
   "t": 1791637200,
   "close": 82808.0
  },
  {
   "t": 1791637800,
   "close": 82821.79
  },
  {
   "t": 1791638400,
   "close": 82849.99
  },
  {
   "t": 1791639000,
   "close": 82847.81
  },
  {
   "t": 1791639600,
   "close": 82826.0
  },
  {
   "t": 1791640200,
   "close": 82836.59
  },
  {
   "t": 1791640800,
   "close": 82830.26
  },
  {
   "t": 1791641400,
   "close": 82780.01
  },
  {
   "t": 1791642000,
   "close": 82817.98
  },
  {
   "t": 1791642600,
   "close": 82926.0
  },
  {
   "t": 1791643200,
   "close": 83066.0
  },
  {
   "t": 1791643800,
   "close": 82980.0
  },
  {
   "t": 1791644400,
   "close": 82980.75
  },
  {
   "t": 1791645000,
   "close": 83002.01
  },
  {
   "t": 1791645600,
   "close": 82976.01
  },
  {
   "t": 1791646200,
   "close": 82986.01
  },
  {
   "t": 1791646800,
   "close": 83035.21
  },
  {
   "t": 1791647400,
   "close": 83056.17
  },
  {
   "t": 1791648000,
   "close": 83048.75
  },
  {
   "t": 1791648600,
   "close": 82996.6
  },
  {
   "t": 1791649200,
   "close": 83068.64
  },
  {
   "t": 1791649800,
   "close": 83007.92
  },
  {
   "t": 1791650400,
   "close": 83052.01
  },
  {
   "t": 1791651000,
   "close": 83050.0
  },
  {
   "t": 1791651600,
   "close": 83011.69
  },
  {
   "t": 1791652200,
   "close": 83064.02
  },
  {
   "t": 1791652800,
   "close": 83058.02
  },
  {
   "t": 1791653400,
   "close": 83063.12
  },
  {
   "t": 1791654000,
   "close": 83142.01
  },
  {
   "t": 1791654600,
   "close": 83155.31
  },
  {
   "t": 1791655200,
   "close": 83118.0
  },
  {
   "t": 1791655800,
   "close": 83104.31
  },
  {
   "t": 1791656400,
   "close": 83062.87
  },
  {
   "t": 1791657000,
   "close": 83020.01
  },
  {
   "t": 1791657600,
   "close": 83026.49
  },
  {
   "t": 1791658200,
   "close": 83048.0
  },
  {
   "t": 1791658800,
   "close": 83034.01
  },
  {
   "t": 1791659400,
   "close": 83037.01
  },
  {
   "t": 1791660000,
   "close": 83034.05
  },
  {
   "t": 1791660600,
   "close": 83042.7
  },
  {
   "t": 1791661200,
   "close": 83086.22
  },
  {
   "t": 1791661800,
   "close": 83087.11
  },
  {
   "t": 1791662400,
   "close": 83085.44
  },
  {
   "t": 1791663000,
   "close": 83083.7
  },
  {
   "t": 1791663600,
   "close": 83062.0
  },
  {
   "t": 1791664200,
   "close": 83035.4
  },
  {
   "t": 1791664800,
   "close": 83068.0
  },
  {
   "t": 1791665400,
   "close": 83068.8
  },
  {
   "t": 1791666000,
   "close": 83040.01
  },
  {
   "t": 1791666600,
   "close": 83028.3
  },
  {
   "t": 1791667200,
   "close": 83057.18
  },
  {
   "t": 1791667800,
   "close": 83049.44
  },
  {
   "t": 1791668400,
   "close": 83078.89
  },
  {
   "t": 1791669000,
   "close": 83092.0
  },
  {
   "t": 1791669600,
   "close": 83040.0
  },
  {
   "t": 1791670200,
   "close": 83037.38
  },
  {
   "t": 1791670800,
   "close": 82994.0
  },
  {
   "t": 1791671400,
   "close": 83050.01
  },
  {
   "t": 1791672000,
   "close": 83068.21
  },
  {
   "t": 1791672600,
   "close": 82959.82
  },
  {
   "t": 1791673200,
   "close": 83088.01
  },
  {
   "t": 1791673800,
   "close": 83064.01
  },
  {
   "t": 1791674400,
   "close": 83055.42
  },
  {
   "t": 1791675000,
   "close": 83048.45
  },
  {
   "t": 1791675600,
   "close": 83047.44
  },
  {
   "t": 1791676200,
   "close": 83016.32
  },
  {
   "t": 1791676800,
   "close": 82988.36
  },
  {
   "t": 1791677400,
   "close": 83016.0
  },
  {
   "t": 1791678000,
   "close": 82995.71
  },
  {
   "t": 1791678600,
   "close": 82978.69
  },
  {
   "t": 1791679200,
   "close": 82986.03
  },
  {
   "t": 1791679800,
   "close": 82988.94
  },
  {
   "t": 1791680400,
   "close": 82968.04
  },
  {
   "t": 1791681000,
   "close": 82990.13
  },
  {
   "t": 1791681600,
   "close": 83024.0
  },
  {
   "t": 1791682200,
   "close": 83028.72
  },
  {
   "t": 1791682800,
   "close": 83059.62
  },
  {
   "t": 1791683400,
   "close": 83040.61
  },
  {
   "t": 1791684000,
   "close": 83037.63
  },
  {
   "t": 1791684600,
   "close": 83040.01
  },
  {
   "t": 1791685200,
   "close": 83040.0
  },
  {
   "t": 1791685800,
   "close": 83043.0
  },
  {
   "t": 1791686400,
   "close": 83089.38
  },
  {
   "t": 1791687000,
   "close": 83111.09
  },
  {
   "t": 1791687600,
   "close": 83097.39
  },
  {
   "t": 1791688200,
   "close": 83046.0
  },
  {
   "t": 1791688800,
   "close": 82944.16
  },
  {
   "t": 1791689400,
   "close": 82926.01
  },
  {
   "t": 1791690000,
   "close": 82990.05
  },
  {
   "t": 1791690600,
   "close": 82920.71
  },
  {
   "t": 1791691200,
   "close": 82820.01
  },
  {
   "t": 1791691800,
   "close": 82852.74
  },
  {
   "t": 1791692400,
   "close": 82886.01
  },
  {
   "t": 1791693000,
   "close": 82904.0
  },
  {
   "t": 1791693600,
   "close": 82988.62
  },
  {
   "t": 1791694200,
   "close": 83004.01
  },
  {
   "t": 1791694800,
   "close": 83028.18
  },
  {
   "t": 1791695400,
   "close": 83038.36
  },
  {
   "t": 1791696000,
   "close": 83071.36
  },
  {
   "t": 1791696600,
   "close": 83077.77
  },
  {
   "t": 1791697200,
   "close": 83074.02
  },
  {
   "t": 1791697800,
   "close": 83064.73
  },
  {
   "t": 1791698400,
   "close": 83054.66
  },
  {
   "t": 1791699000,
   "close": 83058.18
  },
  {
   "t": 1791699600,
   "close": 83044.06
  },
  {
   "t": 1791700200,
   "close": 83068.01
  },
  {
   "t": 1791700800,
   "close": 83094.6
  },
  {
   "t": 1791701400,
   "close": 83184.01
  },
  {
   "t": 1791702000,
   "close": 83170.65
  },
  {
   "t": 1791702600,
   "close": 83142.2
  },
  {
   "t": 1791703200,
   "close": 83149.53
  },
  {
   "t": 1791703800,
   "close": 83078.0
  },
  {
   "t": 1791704400,
   "close": 83020.99
  },
  {
   "t": 1791705000,
   "close": 83016.0
  },
  {
   "t": 1791705600,
   "close": 83025.02
  },
  {
   "t": 1791706200,
   "close": 83038.48
  },
  {
   "t": 1791706800,
   "close": 83052.53
  },
  {
   "t": 1791707400,
   "close": 83045.74
  },
  {
   "t": 1791708000,
   "close": 83084.49
  },
  {
   "t": 1791708600,
   "close": 83080.35
  },
  {
   "t": 1791709200,
   "close": 83047.0
  },
  {
   "t": 1791709800,
   "close": 83039.35
  },
  {
   "t": 1791710400,
   "close": 83047.0
  },
  {
   "t": 1791711000,
   "close": 83048.39
  },
  {
   "t": 1791711600,
   "close": 83056.9
  },
  {
   "t": 1791712200,
   "close": 83023.99
  },
  {
   "t": 1791712800,
   "close": 83040.0
  },
  {
   "t": 1791713400,
   "close": 83058.15
  },
  {
   "t": 1791714000,
   "close": 83009.01
  },
  {
   "t": 1791714600,
   "close": 83002.3
  },
  {
   "t": 1791715200,
   "close": 82985.19
  },
  {
   "t": 1791715800,
   "close": 82983.86
  },
  {
   "t": 1791716400,
   "close": 82991.71
  },
  {
   "t": 1791717000,
   "close": 83023.61
  },
  {
   "t": 1791717600,
   "close": 83039.87
  },
  {
   "t": 1791718200,
   "close": 83064.01
  },
  {
   "t": 1791718800,
   "close": 83058.0
  },
  {
   "t": 1791719400,
   "close": 83147.19
  },
  {
   "t": 1791720000,
   "close": 83164.0
  },
  {
   "t": 1791720600,
   "close": 83188.88
  },
  {
   "t": 1791721200,
   "close": 83164.5
  },
  {
   "t": 1791721800,
   "close": 83134.0
  },
  {
   "t": 1791722400,
   "close": 83168.18
  },
  {
   "t": 1791723000,
   "close": 83129.93
  },
  {
   "t": 1791723600,
   "close": 83112.01
  },
  {
   "t": 1791724200,
   "close": 83087.38
  },
  {
   "t": 1791724800,
   "close": 83119.97
  },
  {
   "t": 1791725400,
   "close": 83089.74
  },
  {
   "t": 1791726000,
   "close": 83116.26
  },
  {
   "t": 1791726600,
   "close": 83092.11
  },
  {
   "t": 1791727200,
   "close": 83083.1
  },
  {
   "t": 1791727800,
   "close": 83079.4
  },
  {
   "t": 1791728400,
   "close": 83080.01
  },
  {
   "t": 1791729000,
   "close": 83102.0
  },
  {
   "t": 1791729600,
   "close": 83138.17
  },
  {
   "t": 1791730200,
   "close": 83158.13
  },
  {
   "t": 1791730800,
   "close": 83129.92
  },
  {
   "t": 1791731400,
   "close": 83129.69
  },
  {
   "t": 1791732000,
   "close": 83140.0
  },
  {
   "t": 1791732600,
   "close": 83153.06
  },
  {
   "t": 1791733200,
   "close": 83322.36
  },
  {
   "t": 1791733800,
   "close": 83480.83
  },
  {
   "t": 1791734400,
   "close": 83895.77
  },
  {
   "t": 1791735000,
   "close": 83784.28
  },
  {
   "t": 1791735600,
   "close": 83773.2
  },
  {
   "t": 1791736200,
   "close": 83930.93
  },
  {
   "t": 1791736800,
   "close": 83865.17
  },
  {
   "t": 1791737400,
   "close": 83934.01
  },
  {
   "t": 1791738000,
   "close": 83918.64
  },
  {
   "t": 1791738600,
   "close": 83806.0
  },
  {
   "t": 1791739200,
   "close": 83966.96
  },
  {
   "t": 1791739800,
   "close": 83996.54
  },
  {
   "t": 1791740400,
   "close": 84111.76
  },
  {
   "t": 1791741000,
   "close": 83949.53
  },
  {
   "t": 1791741600,
   "close": 83827.68
  },
  {
   "t": 1791742200,
   "close": 83884.01
  },
  {
   "t": 1791742800,
   "close": 83878.02
  },
  {
   "t": 1791743400,
   "close": 83874.71
  },
  {
   "t": 1791744000,
   "close": 83834.34
  },
  {
   "t": 1791744600,
   "close": 83584.0
  },
  {
   "t": 1791745200,
   "close": 83678.01
  },
  {
   "t": 1791745800,
   "close": 83670.0
  },
  {
   "t": 1791746400,
   "close": 83724.61
  },
  {
   "t": 1791747000,
   "close": 83684.0
  },
  {
   "t": 1791747600,
   "close": 83739.36
  },
  {
   "t": 1791748200,
   "close": 83736.32
  },
  {
   "t": 1791748800,
   "close": 83669.23
  },
  {
   "t": 1791749400,
   "close": 83676.0
  },
  {
   "t": 1791750000,
   "close": 83684.0
  },
  {
   "t": 1791750600,
   "close": 83642.0
  },
  {
   "t": 1791751200,
   "close": 83679.3
  },
  {
   "t": 1791751800,
   "close": 83694.3
  },
  {
   "t": 1791752400,
   "close": 83633.99
  },
  {
   "t": 1791753000,
   "close": 83622.01
  },
  {
   "t": 1791753600,
   "close": 83387.99
  },
  {
   "t": 1791754200,
   "close": 83444.91
  },
  {
   "t": 1791754800,
   "close": 83505.82
  },
  {
   "t": 1791755400,
   "close": 83510.0
  },
  {
   "t": 1791756000,
   "close": 83529.47
  },
  {
   "t": 1791756600,
   "close": 83650.0
  },
  {
   "t": 1791757200,
   "close": 83621.93
  },
  {
   "t": 1791757800,
   "close": 83648.01
  },
  {
   "t": 1791758400,
   "close": 83660.6
  },
  {
   "t": 1791759000,
   "close": 83677.32
  },
  {
   "t": 1791759600,
   "close": 83652.01
  },
  {
   "t": 1791760200,
   "close": 83708.0
  },
  {
   "t": 1791760800,
   "close": 83696.0
  },
  {
   "t": 1791761400,
   "close": 83728.01
  },
  {
   "t": 1791762000,
   "close": 83719.54
  },
  {
   "t": 1791762600,
   "close": 83735.39
  },
  {
   "t": 1791763200,
   "close": 83773.12
  },
  {
   "t": 1791763800,
   "close": 83725.94
  },
  {
   "t": 1791764400,
   "close": 83759.5
  },
  {
   "t": 1791765000,
   "close": 83848.21
  },
  {
   "t": 1791765600,
   "close": 83892.01
  },
  {
   "t": 1791766200,
   "close": 83958.0
  },
  {
   "t": 1791766800,
   "close": 83962.66
  },
  {
   "t": 1791767400,
   "close": 83900.0
  },
  {
   "t": 1791768000,
   "close": 83919.3
  },
  {
   "t": 1791768600,
   "close": 83802.32
  },
  {
   "t": 1791769200,
   "close": 83768.01
  },
  {
   "t": 1791769800,
   "close": 83508.0
  },
  {
   "t": 1791770400,
   "close": 83667.98
  },
  {
   "t": 1791771000,
   "close": 83692.0
  },
  {
   "t": 1791771600,
   "close": 83985.91
  },
  {
   "t": 1791772200,
   "close": 83860.0
  },
  {
   "t": 1791772800,
   "close": 83951.96
  },
  {
   "t": 1791773400,
   "close": 83858.0
  },
  {
   "t": 1791774000,
   "close": 83836.01
  },
  {
   "t": 1791774600,
   "close": 83717.94
  },
  {
   "t": 1791775200,
   "close": 83650.0
  },
  {
   "t": 1791775800,
   "close": 83664.0
  },
  {
   "t": 1791776400,
   "close": 83604.36
  },
  {
   "t": 1791777000,
   "close": 83634.37
  },
  {
   "t": 1791777600,
   "close": 83613.06
  },
  {
   "t": 1791778200,
   "close": 83578.0
  },
  {
   "t": 1791778800,
   "close": 83520.95
  },
  {
   "t": 1791779400,
   "close": 83702.01
  },
  {
   "t": 1791780000,
   "close": 83966.4
  },
  {
   "t": 1791780600,
   "close": 84052.01
  },
  {
   "t": 1791781200,
   "close": 84148.81
  },
  {
   "t": 1791781800,
   "close": 84266.0
  },
  {
   "t": 1791782400,
   "close": 84150.0
  },
  {
   "t": 1791783000,
   "close": 84017.32
  },
  {
   "t": 1791783600,
   "close": 83932.4
  },
  {
   "t": 1791784200,
   "close": 83970.46
  },
  {
   "t": 1791784800,
   "close": 84022.0
  },
  {
   "t": 1791785400,
   "close": 83862.01
  },
  {
   "t": 1791786000,
   "close": 83801.56
  },
  {
   "t": 1791786600,
   "close": 83778.13
  },
  {
   "t": 1791787200,
   "close": 83980.0
  },
  {
   "t": 1791787800,
   "close": 83995.86
  },
  {
   "t": 1791788400,
   "close": 84224.01
  },
  {
   "t": 1791789000,
   "close": 84206.95
  },
  {
   "t": 1791789600,
   "close": 84177.2
  },
  {
   "t": 1791790200,
   "close": 84126.54
  },
  {
   "t": 1791790800,
   "close": 83991.99
  },
  {
   "t": 1791791400,
   "close": 83973.14
  },
  {
   "t": 1791792000,
   "close": 83991.51
  },
  {
   "t": 1791792600,
   "close": 83818.15
  },
  {
   "t": 1791793200,
   "close": 83602.84
  },
  {
   "t": 1791793800,
   "close": 83679.06
  },
  {
   "t": 1791794400,
   "close": 83710.06
  },
  {
   "t": 1791795000,
   "close": 83645.07
  },
  {
   "t": 1791795600,
   "close": 83506.0
  },
  {
   "t": 1791796200,
   "close": 83586.03
  },
  {
   "t": 1791796800,
   "close": 83530.01
  },
  {
   "t": 1791797400,
   "close": 83460.15
  },
  {
   "t": 1791798000,
   "close": 83433.52
  },
  {
   "t": 1791798600,
   "close": 83381.29
  },
  {
   "t": 1791799200,
   "close": 83556.01
  },
  {
   "t": 1791799800,
   "close": 83483.29
  },
  {
   "t": 1791800400,
   "close": 83465.18
  },
  {
   "t": 1791801000,
   "close": 83500.01
  },
  {
   "t": 1791801600,
   "close": 83487.15
  },
  {
   "t": 1791802200,
   "close": 83551.29
  },
  {
   "t": 1791802800,
   "close": 83500.72
  },
  {
   "t": 1791803400,
   "close": 83436.0
  },
  {
   "t": 1791804000,
   "close": 83444.24
  },
  {
   "t": 1791804600,
   "close": 83448.0
  },
  {
   "t": 1791805200,
   "close": 83366.99
  },
  {
   "t": 1791805800,
   "close": 83307.75
  },
  {
   "t": 1791806400,
   "close": 83396.61
  },
  {
   "t": 1791807000,
   "close": 83307.39
  },
  {
   "t": 1791807600,
   "close": 83306.76
  },
  {
   "t": 1791808200,
   "close": 83150.77
  },
  {
   "t": 1791808800,
   "close": 82717.98
  },
  {
   "t": 1791809400,
   "close": 82943.25
  },
  {
   "t": 1791810000,
   "close": 82759.02
  },
  {
   "t": 1791810600,
   "close": 82716.01
  },
  {
   "t": 1791811200,
   "close": 82566.0
  },
  {
   "t": 1791811800,
   "close": 82560.0
  },
  {
   "t": 1791812400,
   "close": 82722.01
  },
  {
   "t": 1791813000,
   "close": 82743.98
  },
  {
   "t": 1791813600,
   "close": 82968.61
  },
  {
   "t": 1791814200,
   "close": 83020.0
  },
  {
   "t": 1791814800,
   "close": 82932.56
  },
  {
   "t": 1791815400,
   "close": 82960.01
  },
  {
   "t": 1791816000,
   "close": 82576.49
  },
  {
   "t": 1791816600,
   "close": 82418.38
  },
  {
   "t": 1791817200,
   "close": 82592.01
  },
  {
   "t": 1791817800,
   "close": 82628.0
  },
  {
   "t": 1791818400,
   "close": 82732.01
  },
  {
   "t": 1791819000,
   "close": 82690.0
  },
  {
   "t": 1791819600,
   "close": 82712.39
  },
  {
   "t": 1791820200,
   "close": 82706.01
  },
  {
   "t": 1791820800,
   "close": 82730.5
  },
  {
   "t": 1791821400,
   "close": 82934.0
  },
  {
   "t": 1791822000,
   "close": 82919.61
  },
  {
   "t": 1791822600,
   "close": 82830.18
  },
  {
   "t": 1791823200,
   "close": 82868.01
  },
  {
   "t": 1791823800,
   "close": 82706.31
  },
  {
   "t": 1791824400,
   "close": 82510.59
  },
  {
   "t": 1791825000,
   "close": 82584.0
  },
  {
   "t": 1791825600,
   "close": 82549.14
  },
  {
   "t": 1791826200,
   "close": 82458.01
  },
  {
   "t": 1791826800,
   "close": 82491.25
  },
  {
   "t": 1791827400,
   "close": 82536.01
  },
  {
   "t": 1791828000,
   "close": 82534.1
  },
  {
   "t": 1791828600,
   "close": 82514.01
  },
  {
   "t": 1791829200,
   "close": 82526.01
  },
  {
   "t": 1791829800,
   "close": 82506.02
  },
  {
   "t": 1791830400,
   "close": 82474.66
  },
  {
   "t": 1791831000,
   "close": 82397.24
  },
  {
   "t": 1791831600,
   "close": 82448.0
  },
  {
   "t": 1791832200,
   "close": 82408.0
  },
  {
   "t": 1791832800,
   "close": 82408.01
  },
  {
   "t": 1791833400,
   "close": 82720.26
  },
  {
   "t": 1791834000,
   "close": 82771.73
  },
  {
   "t": 1791834600,
   "close": 82796.01
  },
  {
   "t": 1791835200,
   "close": 82861.8
  },
  {
   "t": 1791835800,
   "close": 83068.27
  },
  {
   "t": 1791836400,
   "close": 83067.72
  },
  {
   "t": 1791837000,
   "close": 83068.36
  },
  {
   "t": 1791837600,
   "close": 83080.01
  },
  {
   "t": 1791838200,
   "close": 83119.27
  },
  {
   "t": 1791838800,
   "close": 83096.61
  },
  {
   "t": 1791839400,
   "close": 82924.01
  },
  {
   "t": 1791840000,
   "close": 82972.67
  },
  {
   "t": 1791840600,
   "close": 82929.47
  },
  {
   "t": 1791841200,
   "close": 82929.92
  },
  {
   "t": 1791841800,
   "close": 82658.91
  },
  {
   "t": 1791842400,
   "close": 82574.18
  },
  {
   "t": 1791843000,
   "close": 82770.0
  },
  {
   "t": 1791843600,
   "close": 82623.45
  },
  {
   "t": 1791844200,
   "close": 82605.0
  },
  {
   "t": 1791844800,
   "close": 82512.33
  },
  {
   "t": 1791845400,
   "close": 82581.86
  },
  {
   "t": 1791846000,
   "close": 82156.52
  },
  {
   "t": 1791846600,
   "close": 82179.65
  },
  {
   "t": 1791847200,
   "close": 82147.84
  },
  {
   "t": 1791847800,
   "close": 82061.6
  },
  {
   "t": 1791848400,
   "close": 81829.01
  },
  {
   "t": 1791849000,
   "close": 81862.87
  },
  {
   "t": 1791849600,
   "close": 81850.0
  },
  {
   "t": 1791850200,
   "close": 81526.69
  },
  {
   "t": 1791850800,
   "close": 81452.42
  },
  {
   "t": 1791851400,
   "close": 81469.29
  },
  {
   "t": 1791852000,
   "close": 81468.27
  },
  {
   "t": 1791852600,
   "close": 81297.84
  },
  {
   "t": 1791853200,
   "close": 81442.56
  },
  {
   "t": 1791853800,
   "close": 81729.63
  },
  {
   "t": 1791854400,
   "close": 82125.68
  },
  {
   "t": 1791855000,
   "close": 82081.86
  },
  {
   "t": 1791855600,
   "close": 82280.01
  },
  {
   "t": 1791856200,
   "close": 82352.24
  },
  {
   "t": 1791856800,
   "close": 82442.21
  },
  {
   "t": 1791857400,
   "close": 82486.81
  },
  {
   "t": 1791858000,
   "close": 82748.0
  },
  {
   "t": 1791858600,
   "close": 82754.01
  },
  {
   "t": 1791859200,
   "close": 82816.01
  },
  {
   "t": 1791859800,
   "close": 82824.0
  },
  {
   "t": 1791860400,
   "close": 82930.0
  },
  {
   "t": 1791861000,
   "close": 82962.64
  },
  {
   "t": 1791861600,
   "close": 82797.66
  },
  {
   "t": 1791862200,
   "close": 82970.35
  },
  {
   "t": 1791862800,
   "close": 83259.2
  },
  {
   "t": 1791863400,
   "close": 83359.14
  },
  {
   "t": 1791864000,
   "close": 83331.17
  },
  {
   "t": 1791864600,
   "close": 83325.21
  },
  {
   "t": 1791865200,
   "close": 83389.05
  },
  {
   "t": 1791865800,
   "close": 83379.22
  },
  {
   "t": 1791866400,
   "close": 83515.04
  },
  {
   "t": 1791867000,
   "close": 83412.04
  },
  {
   "t": 1791867600,
   "close": 83453.87
  },
  {
   "t": 1791868200,
   "close": 83591.83
  },
  {
   "t": 1791868800,
   "close": 83701.84
  },
  {
   "t": 1791869400,
   "close": 83740.0
  },
  {
   "t": 1791870000,
   "close": 83611.59
  },
  {
   "t": 1791870600,
   "close": 83664.82
  },
  {
   "t": 1791871200,
   "close": 83681.87
  },
  {
   "t": 1791871800,
   "close": 83615.58
  },
  {
   "t": 1791872400,
   "close": 83592.01
  },
  {
   "t": 1791873000,
   "close": 83718.01
  },
  {
   "t": 1791873600,
   "close": 83722.0
  },
  {
   "t": 1791874200,
   "close": 83776.24
  },
  {
   "t": 1791874800,
   "close": 83774.7
  },
  {
   "t": 1791875400,
   "close": 83724.37
  },
  {
   "t": 1791876000,
   "close": 83796.01
  },
  {
   "t": 1791876600,
   "close": 83738.0
  },
  {
   "t": 1791877200,
   "close": 84030.58
  },
  {
   "t": 1791877800,
   "close": 83950.01
  },
  {
   "t": 1791878400,
   "close": 83870.89
  },
  {
   "t": 1791879000,
   "close": 84052.01
  },
  {
   "t": 1791879600,
   "close": 84000.01
  },
  {
   "t": 1791880200,
   "close": 83930.01
  },
  {
   "t": 1791880800,
   "close": 83788.01
  },
  {
   "t": 1791881400,
   "close": 83692.0
  },
  {
   "t": 1791882000,
   "close": 83587.14
  },
  {
   "t": 1791882600,
   "close": 83549.53
  },
  {
   "t": 1791883200,
   "close": 83515.49
  },
  {
   "t": 1791883800,
   "close": 83448.63
  },
  {
   "t": 1791884400,
   "close": 83636.01
  },
  {
   "t": 1791885000,
   "close": 83576.01
  },
  {
   "t": 1791885600,
   "close": 83624.01
  },
  {
   "t": 1791886200,
   "close": 83584.0
  },
  {
   "t": 1791886800,
   "close": 83542.01
  },
  {
   "t": 1791887400,
   "close": 83462.01
  },
  {
   "t": 1791888000,
   "close": 83370.0
  },
  {
   "t": 1791888600,
   "close": 83313.76
  },
  {
   "t": 1791889200,
   "close": 83341.42
  },
  {
   "t": 1791889800,
   "close": 83219.43
  },
  {
   "t": 1791890400,
   "close": 83157.99
  },
  {
   "t": 1791891000,
   "close": 83540.52
  },
  {
   "t": 1791891600,
   "close": 83605.88
  },
  {
   "t": 1791892200,
   "close": 83434.0
  },
  {
   "t": 1791892800,
   "close": 83360.01
  },
  {
   "t": 1791893400,
   "close": 83346.01
  },
  {
   "t": 1791894000,
   "close": 83160.01
  },
  {
   "t": 1791894600,
   "close": 83407.19
  },
  {
   "t": 1791895200,
   "close": 83312.87
  },
  {
   "t": 1791895800,
   "close": 83376.81
  },
  {
   "t": 1791896400,
   "close": 83360.0
  },
  {
   "t": 1791897000,
   "close": 83264.01
  },
  {
   "t": 1791897600,
   "close": 83344.0
  },
  {
   "t": 1791898200,
   "close": 83432.0
  },
  {
   "t": 1791898800,
   "close": 83630.01
  },
  {
   "t": 1791899400,
   "close": 83362.0
  },
  {
   "t": 1791900000,
   "close": 83278.01
  },
  {
   "t": 1791900600,
   "close": 83602.02
  },
  {
   "t": 1791901200,
   "close": 83580.0
  },
  {
   "t": 1791901800,
   "close": 83652.0
  },
  {
   "t": 1791902400,
   "close": 83628.0
  },
  {
   "t": 1791903000,
   "close": 83748.01
  },
  {
   "t": 1791903600,
   "close": 83530.01
  },
  {
   "t": 1791904200,
   "close": 83598.0
  },
  {
   "t": 1791904800,
   "close": 83506.01
  },
  {
   "t": 1791905400,
   "close": 83552.0
  },
  {
   "t": 1791906000,
   "close": 83402.0
  },
  {
   "t": 1791906600,
   "close": 83308.96
  },
  {
   "t": 1791907200,
   "close": 83434.58
  },
  {
   "t": 1791907800,
   "close": 83502.0
  },
  {
   "t": 1791908400,
   "close": 83510.01
  },
  {
   "t": 1791909000,
   "close": 83518.0
  },
  {
   "t": 1791909600,
   "close": 83503.34
  },
  {
   "t": 1791910200,
   "close": 83479.29
  },
  {
   "t": 1791910800,
   "close": 83383.41
  },
  {
   "t": 1791911400,
   "close": 83230.97
  },
  {
   "t": 1791912000,
   "close": 83226.0
  },
  {
   "t": 1791912600,
   "close": 83238.7
  },
  {
   "t": 1791913200,
   "close": 83236.0
  },
  {
   "t": 1791913800,
   "close": 83137.52
  },
  {
   "t": 1791914400,
   "close": 83095.88
  },
  {
   "t": 1791915000,
   "close": 83228.0
  },
  {
   "t": 1791915600,
   "close": 83189.47
  },
  {
   "t": 1791916200,
   "close": 83082.0
  },
  {
   "t": 1791916800,
   "close": 83046.01
  },
  {
   "t": 1791917400,
   "close": 83094.69
  },
  {
   "t": 1791918000,
   "close": 83151.06
  },
  {
   "t": 1791918600,
   "close": 83252.0
  },
  {
   "t": 1791919200,
   "close": 83200.01
  },
  {
   "t": 1791919800,
   "close": 83256.53
  },
  {
   "t": 1791920400,
   "close": 83233.37
  },
  {
   "t": 1791921000,
   "close": 83184.13
  },
  {
   "t": 1791921600,
   "close": 83299.45
  },
  {
   "t": 1791922200,
   "close": 83312.68
  },
  {
   "t": 1791922800,
   "close": 83252.02
  },
  {
   "t": 1791923400,
   "close": 83209.49
  },
  {
   "t": 1791924000,
   "close": 83308.94
  },
  {
   "t": 1791924600,
   "close": 83384.0
  },
  {
   "t": 1791925200,
   "close": 83415.32
  },
  {
   "t": 1791925800,
   "close": 83415.6
  },
  {
   "t": 1791926400,
   "close": 83378.88
  },
  {
   "t": 1791927000,
   "close": 83341.66
  },
  {
   "t": 1791927600,
   "close": 83445.79
  },
  {
   "t": 1791928200,
   "close": 83510.01
  },
  {
   "t": 1791928800,
   "close": 83533.04
  },
  {
   "t": 1791929400,
   "close": 83416.0
  },
  {
   "t": 1791930000,
   "close": 83402.24
  },
  {
   "t": 1791930600,
   "close": 83450.01
  },
  {
   "t": 1791931200,
   "close": 83516.18
  },
  {
   "t": 1791931800,
   "close": 83541.5
  },
  {
   "t": 1791932400,
   "close": 83526.0
  },
  {
   "t": 1791933000,
   "close": 83227.25
  },
  {
   "t": 1791933600,
   "close": 83207.95
  },
  {
   "t": 1791934200,
   "close": 83174.33
  },
  {
   "t": 1791934800,
   "close": 83232.01
  },
  {
   "t": 1791935400,
   "close": 83238.02
  },
  {
   "t": 1791936000,
   "close": 83169.0
  },
  {
   "t": 1791936600,
   "close": 83316.01
  },
  {
   "t": 1791937200,
   "close": 83462.01
  },
  {
   "t": 1791937800,
   "close": 83462.01
  },
  {
   "t": 1791938400,
   "close": 83667.47
  },
  {
   "t": 1791939000,
   "close": 83479.18
  },
  {
   "t": 1791939600,
   "close": 83417.36
  },
  {
   "t": 1791940200,
   "close": 83319.65
  },
  {
   "t": 1791940800,
   "close": 83334.51
  },
  {
   "t": 1791941400,
   "close": 83326.38
  },
  {
   "t": 1791942000,
   "close": 83224.01
  },
  {
   "t": 1791942600,
   "close": 83322.3
  },
  {
   "t": 1791943200,
   "close": 83328.01
  },
  {
   "t": 1791943800,
   "close": 83321.89
  },
  {
   "t": 1791944400,
   "close": 83342.01
  },
  {
   "t": 1791945000,
   "close": 83310.38
  },
  {
   "t": 1791945600,
   "close": 83337.95
  },
  {
   "t": 1791946200,
   "close": 83523.08
  },
  {
   "t": 1791946800,
   "close": 83650.01
  },
  {
   "t": 1791947400,
   "close": 83702.01
  },
  {
   "t": 1791948000,
   "close": 83730.0
  },
  {
   "t": 1791948600,
   "close": 83780.0
  },
  {
   "t": 1791949200,
   "close": 83853.99
  },
  {
   "t": 1791949800,
   "close": 83836.87
  },
  {
   "t": 1791950400,
   "close": 83700.01
  },
  {
   "t": 1791951000,
   "close": 83691.08
  },
  {
   "t": 1791951600,
   "close": 83652.0
  },
  {
   "t": 1791952200,
   "close": 83797.99
  },
  {
   "t": 1791952800,
   "close": 83785.34
  },
  {
   "t": 1791953400,
   "close": 83749.99
  },
  {
   "t": 1791954000,
   "close": 83743.01
  },
  {
   "t": 1791954600,
   "close": 83478.18
  },
  {
   "t": 1791955200,
   "close": 83542.01
  },
  {
   "t": 1791955800,
   "close": 83609.99
  },
  {
   "t": 1791956400,
   "close": 83543.24
  },
  {
   "t": 1791957000,
   "close": 83550.0
  },
  {
   "t": 1791960000,
   "close": 83440.67
  },
  {
   "t": 1791960600,
   "close": 83436.81
  },
  {
   "t": 1791961200,
   "close": 83439.1
  },
  {
   "t": 1791961800,
   "close": 83513.78
  },
  {
   "t": 1791962400,
   "close": 83488.0
  },
  {
   "t": 1791963000,
   "close": 83474.0
  },
  {
   "t": 1791963600,
   "close": 83448.97
  },
  {
   "t": 1791964200,
   "close": 83500.0
  },
  {
   "t": 1791964800,
   "close": 83582.28
  },
  {
   "t": 1791965400,
   "close": 84090.0
  },
  {
   "t": 1791966000,
   "close": 83834.01
  },
  {
   "t": 1791966600,
   "close": 83839.66
  },
  {
   "t": 1791967200,
   "close": 83706.43
  },
  {
   "t": 1791967800,
   "close": 83403.18
  },
  {
   "t": 1791968400,
   "close": 83432.24
  },
  {
   "t": 1791969000,
   "close": 83478.01
  },
  {
   "t": 1791969600,
   "close": 83464.01
  },
  {
   "t": 1791970200,
   "close": 83258.39
  },
  {
   "t": 1791970800,
   "close": 83306.63
  },
  {
   "t": 1791971400,
   "close": 83234.63
  },
  {
   "t": 1791972000,
   "close": 83251.82
  },
  {
   "t": 1791972600,
   "close": 83206.65
  },
  {
   "t": 1791973200,
   "close": 83400.01
  },
  {
   "t": 1791973800,
   "close": 83356.0
  },
  {
   "t": 1791974400,
   "close": 83398.02
  },
  {
   "t": 1791975000,
   "close": 83446.01
  },
  {
   "t": 1791975600,
   "close": 83470.0
  },
  {
   "t": 1791976200,
   "close": 83395.01
  },
  {
   "t": 1791976800,
   "close": 83448.01
  },
  {
   "t": 1791977400,
   "close": 83372.0
  },
  {
   "t": 1791978000,
   "close": 83432.0
  },
  {
   "t": 1791978600,
   "close": 83441.74
  },
  {
   "t": 1791979200,
   "close": 83465.94
  },
  {
   "t": 1791979800,
   "close": 83722.0
  },
  {
   "t": 1791980400,
   "close": 83728.02
  },
  {
   "t": 1791981000,
   "close": 83886.74
  },
  {
   "t": 1791981600,
   "close": 82817.93
  },
  {
   "t": 1791982200,
   "close": 82939.02
  },
  {
   "t": 1791982800,
   "close": 82737.0
  },
  {
   "t": 1791983400,
   "close": 82738.01
  },
  {
   "t": 1791984000,
   "close": 82410.12
  },
  {
   "t": 1791984600,
   "close": 82661.52
  },
  {
   "t": 1791985200,
   "close": 83039.76
  },
  {
   "t": 1791985800,
   "close": 83033.83
  },
  {
   "t": 1791986400,
   "close": 82385.8
  },
  {
   "t": 1791987000,
   "close": 82256.01
  },
  {
   "t": 1791987600,
   "close": 82020.12
  },
  {
   "t": 1791988200,
   "close": 81937.61
  },
  {
   "t": 1791988800,
   "close": 81872.32
  },
  {
   "t": 1791989400,
   "close": 81766.84
  },
  {
   "t": 1791990000,
   "close": 81971.68
  },
  {
   "t": 1791990600,
   "close": 81791.58
  },
  {
   "t": 1791991200,
   "close": 81968.63
  },
  {
   "t": 1791991800,
   "close": 81966.7
  },
  {
   "t": 1791992400,
   "close": 81929.99
  },
  {
   "t": 1791993000,
   "close": 81800.0
  },
  {
   "t": 1791993600,
   "close": 81641.44
  },
  {
   "t": 1791994200,
   "close": 81759.57
  },
  {
   "t": 1791994800,
   "close": 81672.92
  },
  {
   "t": 1791995400,
   "close": 81724.72
  },
  {
   "t": 1791996000,
   "close": 81859.82
  },
  {
   "t": 1791996600,
   "close": 81892.01
  },
  {
   "t": 1791997200,
   "close": 82012.61
  },
  {
   "t": 1791997800,
   "close": 82027.45
  },
  {
   "t": 1791998400,
   "close": 81987.95
  },
  {
   "t": 1791999000,
   "close": 81890.98
  },
  {
   "t": 1791999600,
   "close": 81796.5
  },
  {
   "t": 1792000200,
   "close": 81697.01
  },
  {
   "t": 1792000800,
   "close": 81587.09
  },
  {
   "t": 1792001400,
   "close": 81585.0
  },
  {
   "t": 1792002000,
   "close": 81596.4
  },
  {
   "t": 1792002600,
   "close": 81649.98
  },
  {
   "t": 1792003200,
   "close": 81632.37
  },
  {
   "t": 1792003800,
   "close": 81680.75
  },
  {
   "t": 1792004400,
   "close": 81724.0
  },
  {
   "t": 1792005000,
   "close": 81686.99
  },
  {
   "t": 1792005600,
   "close": 81871.12
  },
  {
   "t": 1792006200,
   "close": 81800.74
  },
  {
   "t": 1792006800,
   "close": 81701.13
  },
  {
   "t": 1792007400,
   "close": 81761.08
  },
  {
   "t": 1792008000,
   "close": 81809.2
  },
  {
   "t": 1792008600,
   "close": 81923.57
  },
  {
   "t": 1792009200,
   "close": 81948.9
  },
  {
   "t": 1792009800,
   "close": 81914.8
  },
  {
   "t": 1792010400,
   "close": 81821.77
  },
  {
   "t": 1792011000,
   "close": 81694.0
  },
  {
   "t": 1792011600,
   "close": 81784.05
  },
  {
   "t": 1792012200,
   "close": 81705.03
  },
  {
   "t": 1792012800,
   "close": 81803.93
  },
  {
   "t": 1792013400,
   "close": 81861.74
  },
  {
   "t": 1792014000,
   "close": 81883.32
  },
  {
   "t": 1792014600,
   "close": 81871.81
  },
  {
   "t": 1792015200,
   "close": 81778.46
  },
  {
   "t": 1792015800,
   "close": 81640.46
  },
  {
   "t": 1792016400,
   "close": 81581.31
  },
  {
   "t": 1792017000,
   "close": 81614.47
  },
  {
   "t": 1792017600,
   "close": 81550.01
  },
  {
   "t": 1792018200,
   "close": 81656.01
  },
  {
   "t": 1792018800,
   "close": 81660.01
  },
  {
   "t": 1792019400,
   "close": 81604.01
  },
  {
   "t": 1792020000,
   "close": 81592.7
  },
  {
   "t": 1792020600,
   "close": 81541.62
  },
  {
   "t": 1792021200,
   "close": 81552.0
  },
  {
   "t": 1792021800,
   "close": 81684.09
  },
  {
   "t": 1792022400,
   "close": 81682.01
  },
  {
   "t": 1792023000,
   "close": 81736.0
  },
  {
   "t": 1792023600,
   "close": 81702.47
  },
  {
   "t": 1792024200,
   "close": 81779.1
  },
  {
   "t": 1792024800,
   "close": 81630.17
  },
  {
   "t": 1792025400,
   "close": 81488.52
  },
  {
   "t": 1792026000,
   "close": 81656.0
  },
  {
   "t": 1792026600,
   "close": 81872.0
  },
  {
   "t": 1792027200,
   "close": 81755.14
  },
  {
   "t": 1792027800,
   "close": 81590.0
  },
  {
   "t": 1792028400,
   "close": 81768.0
  },
  {
   "t": 1792029000,
   "close": 81723.99
  },
  {
   "t": 1792029600,
   "close": 81640.01
  },
  {
   "t": 1792030200,
   "close": 81596.01
  },
  {
   "t": 1792030800,
   "close": 81793.38
  },
  {
   "t": 1792031400,
   "close": 80855.24
  },
  {
   "t": 1792032000,
   "close": 81126.06
  },
  {
   "t": 1792032600,
   "close": 81256.56
  },
  {
   "t": 1792033200,
   "close": 81538.01
  },
  {
   "t": 1792033800,
   "close": 81335.64
  },
  {
   "t": 1792034400,
   "close": 81234.2
  },
  {
   "t": 1792035000,
   "close": 81048.82
  },
  {
   "t": 1792035600,
   "close": 80870.01
  },
  {
   "t": 1792036200,
   "close": 80851.53
  },
  {
   "t": 1792036800,
   "close": 80933.59
  },
  {
   "t": 1792037400,
   "close": 80968.69
  },
  {
   "t": 1792038000,
   "close": 81137.9
  },
  {
   "t": 1792038600,
   "close": 81374.98
  },
  {
   "t": 1792039200,
   "close": 81503.09
  },
  {
   "t": 1792039800,
   "close": 81599.09
  },
  {
   "t": 1792040400,
   "close": 81597.32
  },
  {
   "t": 1792041000,
   "close": 81376.82
  },
  {
   "t": 1792041600,
   "close": 81232.01
  },
  {
   "t": 1792042200,
   "close": 81116.01
  },
  {
   "t": 1792042800,
   "close": 81114.91
  },
  {
   "t": 1792043400,
   "close": 80787.07
  },
  {
   "t": 1792044000,
   "close": 80591.73
  },
  {
   "t": 1792044600,
   "close": 80734.43
  },
  {
   "t": 1792045200,
   "close": 80926.14
  },
  {
   "t": 1792045800,
   "close": 80962.53
  },
  {
   "t": 1792046400,
   "close": 81036.01
  },
  {
   "t": 1792047000,
   "close": 80802.49
  },
  {
   "t": 1792047600,
   "close": 80916.96
  },
  {
   "t": 1792048200,
   "close": 80900.01
  },
  {
   "t": 1792048800,
   "close": 81041.18
  },
  {
   "t": 1792049400,
   "close": 81154.53
  },
  {
   "t": 1792050000,
   "close": 81298.09
  },
  {
   "t": 1792050600,
   "close": 81324.83
  },
  {
   "t": 1792051200,
   "close": 81541.33
  },
  {
   "t": 1792051800,
   "close": 81274.06
  },
  {
   "t": 1792052400,
   "close": 81245.79
  },
  {
   "t": 1792053000,
   "close": 81288.63
  },
  {
   "t": 1792053600,
   "close": 81283.51
  },
  {
   "t": 1792054200,
   "close": 81348.01
  },
  {
   "t": 1792054800,
   "close": 81380.29
  },
  {
   "t": 1792055400,
   "close": 81375.65
  },
  {
   "t": 1792056000,
   "close": 81290.01
  },
  {
   "t": 1792056600,
   "close": 81288.04
  },
  {
   "t": 1792057200,
   "close": 81306.01
  },
  {
   "t": 1792057800,
   "close": 81280.01
  },
  {
   "t": 1792058400,
   "close": 81265.04
  },
  {
   "t": 1792059000,
   "close": 81096.01
  },
  {
   "t": 1792059600,
   "close": 81166.01
  },
  {
   "t": 1792060200,
   "close": 81014.27
  },
  {
   "t": 1792060800,
   "close": 81156.0
  },
  {
   "t": 1792061400,
   "close": 80944.37
  },
  {
   "t": 1792062000,
   "close": 81043.87
  },
  {
   "t": 1792062600,
   "close": 80941.77
  },
  {
   "t": 1792063200,
   "close": 81024.01
  },
  {
   "t": 1792063800,
   "close": 81050.87
  },
  {
   "t": 1792064400,
   "close": 81167.92
  },
  {
   "t": 1792065000,
   "close": 81066.01
  },
  {
   "t": 1792065600,
   "close": 80980.01
  },
  {
   "t": 1792066200,
   "close": 80894.13
  },
  {
   "t": 1792066800,
   "close": 80997.42
  },
  {
   "t": 1792067400,
   "close": 81062.0
  },
  {
   "t": 1792068000,
   "close": 81070.0
  },
  {
   "t": 1792068600,
   "close": 80803.62
  },
  {
   "t": 1792069200,
   "close": 80577.59
  },
  {
   "t": 1792069800,
   "close": 80511.44
  },
  {
   "t": 1792070400,
   "close": 80458.0
  },
  {
   "t": 1792071000,
   "close": 80236.72
  },
  {
   "t": 1792071600,
   "close": 80589.76
  },
  {
   "t": 1792072200,
   "close": 80390.08
  },
  {
   "t": 1792072800,
   "close": 80173.79
  },
  {
   "t": 1792073400,
   "close": 80948.01
  },
  {
   "t": 1792074000,
   "close": 81316.9
  },
  {
   "t": 1792074600,
   "close": 81171.11
  },
  {
   "t": 1792075200,
   "close": 81483.47
  },
  {
   "t": 1792075800,
   "close": 81749.65
  },
  {
   "t": 1792076400,
   "close": 81870.96
  },
  {
   "t": 1792077000,
   "close": 82200.03
  },
  {
   "t": 1792077600,
   "close": 82300.0
  },
  {
   "t": 1792078200,
   "close": 82340.0
  },
  {
   "t": 1792078800,
   "close": 82425.4
  },
  {
   "t": 1792079400,
   "close": 82388.0
  },
  {
   "t": 1792080000,
   "close": 82418.0
  },
  {
   "t": 1792080600,
   "close": 82539.72
  },
  {
   "t": 1792081200,
   "close": 82300.01
  },
  {
   "t": 1792081800,
   "close": 82064.01
  },
  {
   "t": 1792082400,
   "close": 82045.96
  },
  {
   "t": 1792083000,
   "close": 82218.0
  },
  {
   "t": 1792083600,
   "close": 82108.01
  },
  {
   "t": 1792084200,
   "close": 82196.01
  },
  {
   "t": 1792084800,
   "close": 82569.5
  },
  {
   "t": 1792085400,
   "close": 82383.99
  },
  {
   "t": 1792086000,
   "close": 82393.28
  },
  {
   "t": 1792086600,
   "close": 82482.82
  },
  {
   "t": 1792087200,
   "close": 82439.7
  },
  {
   "t": 1792087800,
   "close": 82264.26
  },
  {
   "t": 1792088400,
   "close": 82115.59
  },
  {
   "t": 1792089000,
   "close": 82194.0
  },
  {
   "t": 1792089600,
   "close": 82252.0
  },
  {
   "t": 1792090200,
   "close": 82356.0
  },
  {
   "t": 1792090800,
   "close": 82383.98
  },
  {
   "t": 1792091400,
   "close": 82444.4
  },
  {
   "t": 1792092000,
   "close": 82539.99
  },
  {
   "t": 1792092600,
   "close": 82500.0
  },
  {
   "t": 1792093200,
   "close": 82411.71
  },
  {
   "t": 1792093800,
   "close": 82452.13
  },
  {
   "t": 1792094400,
   "close": 82384.74
  },
  {
   "t": 1792095000,
   "close": 82374.42
  },
  {
   "t": 1792095600,
   "close": 82402.0
  },
  {
   "t": 1792096200,
   "close": 82393.11
  },
  {
   "t": 1792096800,
   "close": 82441.86
  },
  {
   "t": 1792097400,
   "close": 82310.39
  },
  {
   "t": 1792098000,
   "close": 82113.93
  },
  {
   "t": 1792098600,
   "close": 82152.01
  },
  {
   "t": 1792099200,
   "close": 82256.37
  },
  {
   "t": 1792099800,
   "close": 82306.49
  },
  {
   "t": 1792100400,
   "close": 82332.0
  },
  {
   "t": 1792101000,
   "close": 82340.01
  },
  {
   "t": 1792101600,
   "close": 82425.1
  },
  {
   "t": 1792102200,
   "close": 82430.01
  },
  {
   "t": 1792102800,
   "close": 82398.33
  },
  {
   "t": 1792103400,
   "close": 82502.86
  },
  {
   "t": 1792104000,
   "close": 82486.33
  },
  {
   "t": 1792104600,
   "close": 82469.72
  },
  {
   "t": 1792105200,
   "close": 82460.01
  },
  {
   "t": 1792105800,
   "close": 82266.0
  },
  {
   "t": 1792106400,
   "close": 82191.92
  },
  {
   "t": 1792107000,
   "close": 82241.88
  },
  {
   "t": 1792107600,
   "close": 82215.71
  },
  {
   "t": 1792108200,
   "close": 82195.58
  },
  {
   "t": 1792108800,
   "close": 82245.93
  },
  {
   "t": 1792109400,
   "close": 82331.65
  },
  {
   "t": 1792110000,
   "close": 82376.0
  },
  {
   "t": 1792110600,
   "close": 82397.9
  },
  {
   "t": 1792111200,
   "close": 82444.02
  },
  {
   "t": 1792111800,
   "close": 82338.0
  },
  {
   "t": 1792112400,
   "close": 82344.0
  },
  {
   "t": 1792113000,
   "close": 82296.51
  },
  {
   "t": 1792113600,
   "close": 82370.57
  },
  {
   "t": 1792114200,
   "close": 82196.01
  },
  {
   "t": 1792114800,
   "close": 82275.13
  },
  {
   "t": 1792115400,
   "close": 82163.04
  },
  {
   "t": 1792116000,
   "close": 82092.01
  },
  {
   "t": 1792116600,
   "close": 82066.99
  },
  {
   "t": 1792117200,
   "close": 82183.8
  },
  {
   "t": 1792117800,
   "close": 82080.01
  },
  {
   "t": 1792118400,
   "close": 82200.0
  },
  {
   "t": 1792119000,
   "close": 82080.0
  },
  {
   "t": 1792119600,
   "close": 82040.86
  },
  {
   "t": 1792120200,
   "close": 82145.49
  },
  {
   "t": 1792120800,
   "close": 82176.0
  },
  {
   "t": 1792121400,
   "close": 82040.37
  },
  {
   "t": 1792122000,
   "close": 81808.08
  },
  {
   "t": 1792122600,
   "close": 82108.0
  },
  {
   "t": 1792123200,
   "close": 82126.01
  },
  {
   "t": 1792123800,
   "close": 81969.73
  },
  {
   "t": 1792124400,
   "close": 82078.01
  },
  {
   "t": 1792125000,
   "close": 82094.24
  },
  {
   "t": 1792125600,
   "close": 82054.01
  },
  {
   "t": 1792126200,
   "close": 82030.05
  },
  {
   "t": 1792126800,
   "close": 82159.07
  },
  {
   "t": 1792127400,
   "close": 82328.0
  },
  {
   "t": 1792128000,
   "close": 82254.01
  },
  {
   "t": 1792128600,
   "close": 82201.54
  },
  {
   "t": 1792129200,
   "close": 82160.01
  },
  {
   "t": 1792129800,
   "close": 82172.0
  },
  {
   "t": 1792130400,
   "close": 82162.86
  },
  {
   "t": 1792131000,
   "close": 82090.63
  },
  {
   "t": 1792131600,
   "close": 82062.0
  },
  {
   "t": 1792132200,
   "close": 82057.47
  },
  {
   "t": 1792132800,
   "close": 82094.17
  },
  {
   "t": 1792133400,
   "close": 82270.02
  },
  {
   "t": 1792134000,
   "close": 82180.01
  },
  {
   "t": 1792134600,
   "close": 82151.46
  },
  {
   "t": 1792135200,
   "close": 82270.83
  },
  {
   "t": 1792135800,
   "close": 82217.99
  },
  {
   "t": 1792136400,
   "close": 82154.99
  },
  {
   "t": 1792137000,
   "close": 82265.83
  },
  {
   "t": 1792137600,
   "close": 82290.0
  },
  {
   "t": 1792138200,
   "close": 82308.01
  },
  {
   "t": 1792138800,
   "close": 82168.01
  },
  {
   "t": 1792139400,
   "close": 82269.31
  },
  {
   "t": 1792140000,
   "close": 82342.0
  },
  {
   "t": 1792140600,
   "close": 82337.39
  },
  {
   "t": 1792141200,
   "close": 82248.09
  },
  {
   "t": 1792141800,
   "close": 82251.03
  },
  {
   "t": 1792142400,
   "close": 82180.01
  },
  {
   "t": 1792143000,
   "close": 82160.0
  },
  {
   "t": 1792143600,
   "close": 82158.59
  },
  {
   "t": 1792144200,
   "close": 82130.01
  },
  {
   "t": 1792144800,
   "close": 82016.16
  },
  {
   "t": 1792145400,
   "close": 81876.0
  },
  {
   "t": 1792146000,
   "close": 82010.0
  },
  {
   "t": 1792146600,
   "close": 82024.0
  },
  {
   "t": 1792147200,
   "close": 82132.01
  },
  {
   "t": 1792147800,
   "close": 82167.18
  },
  {
   "t": 1792148400,
   "close": 82239.81
  },
  {
   "t": 1792149000,
   "close": 82314.45
  },
  {
   "t": 1792149600,
   "close": 82718.01
  },
  {
   "t": 1792150200,
   "close": 82818.0
  },
  {
   "t": 1792150800,
   "close": 82693.62
  },
  {
   "t": 1792151400,
   "close": 82665.74
  },
  {
   "t": 1792152000,
   "close": 82640.74
  },
  {
   "t": 1792152600,
   "close": 82379.86
  },
  {
   "t": 1792153200,
   "close": 82270.92
  },
  {
   "t": 1792153800,
   "close": 82342.01
  },
  {
   "t": 1792154400,
   "close": 82290.16
  },
  {
   "t": 1792155000,
   "close": 82124.74
  },
  {
   "t": 1792155600,
   "close": 82052.49
  },
  {
   "t": 1792156200,
   "close": 81987.87
  },
  {
   "t": 1792156800,
   "close": 81963.7
  },
  {
   "t": 1792157400,
   "close": 82018.0
  },
  {
   "t": 1792158000,
   "close": 81963.1
  },
  {
   "t": 1792158600,
   "close": 81880.0
  },
  {
   "t": 1792159200,
   "close": 82032.0
  },
  {
   "t": 1792159800,
   "close": 81956.01
  },
  {
   "t": 1792160400,
   "close": 82376.1
  },
  {
   "t": 1792161000,
   "close": 82350.01
  },
  {
   "t": 1792161600,
   "close": 82370.01
  },
  {
   "t": 1792162200,
   "close": 82374.01
  },
  {
   "t": 1792162800,
   "close": 81974.44
  },
  {
   "t": 1792163400,
   "close": 81588.36
  },
  {
   "t": 1792164000,
   "close": 81626.02
  },
  {
   "t": 1792164600,
   "close": 81583.16
  },
  {
   "t": 1792165200,
   "close": 81673.03
  },
  {
   "t": 1792165800,
   "close": 81585.05
  },
  {
   "t": 1792166400,
   "close": 81353.14
  },
  {
   "t": 1792167000,
   "close": 81396.9
  },
  {
   "t": 1792167600,
   "close": 81540.9
  },
  {
   "t": 1792168200,
   "close": 81652.51
  },
  {
   "t": 1792168800,
   "close": 81592.26
  },
  {
   "t": 1792169400,
   "close": 81411.77
  },
  {
   "t": 1792170000,
   "close": 81436.11
  },
  {
   "t": 1792170600,
   "close": 81228.01
  },
  {
   "t": 1792171200,
   "close": 80832.23
  },
  {
   "t": 1792171800,
   "close": 80895.47
  },
  {
   "t": 1792172400,
   "close": 81405.6
  },
  {
   "t": 1792173000,
   "close": 81420.17
  },
  {
   "t": 1792173600,
   "close": 81217.13
  },
  {
   "t": 1792174200,
   "close": 81320.01
  },
  {
   "t": 1792174800,
   "close": 81291.58
  },
  {
   "t": 1792175400,
   "close": 81413.38
  },
  {
   "t": 1792176000,
   "close": 81442.0
  },
  {
   "t": 1792176600,
   "close": 81259.86
  },
  {
   "t": 1792177200,
   "close": 81145.73
  },
  {
   "t": 1792177800,
   "close": 81172.62
  },
  {
   "t": 1792178400,
   "close": 81451.46
  },
  {
   "t": 1792179000,
   "close": 81604.0
  },
  {
   "t": 1792179600,
   "close": 81382.01
  },
  {
   "t": 1792180200,
   "close": 81444.01
  },
  {
   "t": 1792180800,
   "close": 81589.86
  },
  {
   "t": 1792181400,
   "close": 81665.43
  },
  {
   "t": 1792182000,
   "close": 81643.63
  },
  {
   "t": 1792182600,
   "close": 81645.96
  },
  {
   "t": 1792183200,
   "close": 81693.73
  },
  {
   "t": 1792183800,
   "close": 81708.01
  },
  {
   "t": 1792184400,
   "close": 81727.84
  },
  {
   "t": 1792185000,
   "close": 81666.25
  },
  {
   "t": 1792185600,
   "close": 81732.0
  },
  {
   "t": 1792186200,
   "close": 81727.23
  },
  {
   "t": 1792186800,
   "close": 81718.02
  },
  {
   "t": 1792187400,
   "close": 81727.5
  },
  {
   "t": 1792188000,
   "close": 81684.0
  },
  {
   "t": 1792188600,
   "close": 81759.53
  },
  {
   "t": 1792189200,
   "close": 81784.0
  },
  {
   "t": 1792189800,
   "close": 81790.48
  },
  {
   "t": 1792190400,
   "close": 81790.0
  },
  {
   "t": 1792191000,
   "close": 81792.92
  },
  {
   "t": 1792191600,
   "close": 81772.0
  },
  {
   "t": 1792192200,
   "close": 81741.85
  },
  {
   "t": 1792192800,
   "close": 81765.43
  },
  {
   "t": 1792193400,
   "close": 81650.01
  },
  {
   "t": 1792194000,
   "close": 81659.7
  },
  {
   "t": 1792194600,
   "close": 81624.01
  },
  {
   "t": 1792195200,
   "close": 81615.64
  },
  {
   "t": 1792195800,
   "close": 81601.38
  },
  {
   "t": 1792196400,
   "close": 81592.43
  },
  {
   "t": 1792197000,
   "close": 81595.85
  },
  {
   "t": 1792197600,
   "close": 81632.94
  },
  {
   "t": 1792198200,
   "close": 81491.31
  },
  {
   "t": 1792198800,
   "close": 81571.65
  },
  {
   "t": 1792199400,
   "close": 81542.28
  },
  {
   "t": 1792200000,
   "close": 81554.02
  },
  {
   "t": 1792200600,
   "close": 81540.91
  },
  {
   "t": 1792201200,
   "close": 81513.43
  },
  {
   "t": 1792201800,
   "close": 81542.6
  },
  {
   "t": 1792202400,
   "close": 81538.0
  },
  {
   "t": 1792203000,
   "close": 81631.56
  },
  {
   "t": 1792203600,
   "close": 81558.0
  },
  {
   "t": 1792204200,
   "close": 81430.01
  },
  {
   "t": 1792204800,
   "close": 81442.01
  },
  {
   "t": 1792205400,
   "close": 81470.01
  },
  {
   "t": 1792206000,
   "close": 81482.8
  },
  {
   "t": 1792206600,
   "close": 81436.58
  },
  {
   "t": 1792207200,
   "close": 81463.1
  },
  {
   "t": 1792207800,
   "close": 81593.15
  },
  {
   "t": 1792208400,
   "close": 81592.04
  },
  {
   "t": 1792209000,
   "close": 81604.53
  },
  {
   "t": 1792209600,
   "close": 81573.58
  },
  {
   "t": 1792210200,
   "close": 81562.25
  },
  {
   "t": 1792210800,
   "close": 81531.86
  },
  {
   "t": 1792211400,
   "close": 81542.18
  },
  {
   "t": 1792212000,
   "close": 81566.9
  },
  {
   "t": 1792212600,
   "close": 81567.0
  },
  {
   "t": 1792213200,
   "close": 81536.08
  },
  {
   "t": 1792213800,
   "close": 81639.35
  },
  {
   "t": 1792214400,
   "close": 81630.1
  },
  {
   "t": 1792215000,
   "close": 81614.83
  },
  {
   "t": 1792215600,
   "close": 81609.84
  },
  {
   "t": 1792216200,
   "close": 81575.13
  },
  {
   "t": 1792216800,
   "close": 81574.99
  },
  {
   "t": 1792217400,
   "close": 81587.43
  },
  {
   "t": 1792218000,
   "close": 81608.98
  },
  {
   "t": 1792218600,
   "close": 81623.41
  },
  {
   "t": 1792219200,
   "close": 81610.26
  },
  {
   "t": 1792219800,
   "close": 81606.12
  },
  {
   "t": 1792220400,
   "close": 81640.0
  },
  {
   "t": 1792221000,
   "close": 81646.59
  },
  {
   "t": 1792221600,
   "close": 81609.47
  },
  {
   "t": 1792222200,
   "close": 81657.14
  },
  {
   "t": 1792222800,
   "close": 81710.48
  },
  {
   "t": 1792223400,
   "close": 81705.04
  },
  {
   "t": 1792224000,
   "close": 81738.87
  },
  {
   "t": 1792224600,
   "close": 81720.01
  },
  {
   "t": 1792225200,
   "close": 81749.52
  },
  {
   "t": 1792225800,
   "close": 81720.93
  },
  {
   "t": 1792226400,
   "close": 81694.89
  },
  {
   "t": 1792227000,
   "close": 81674.68
  },
  {
   "t": 1792227600,
   "close": 81723.16
  },
  {
   "t": 1792228200,
   "close": 81733.32
  },
  {
   "t": 1792228800,
   "close": 81734.54
  },
  {
   "t": 1792229400,
   "close": 81660.78
  },
  {
   "t": 1792230000,
   "close": 81673.8
  },
  {
   "t": 1792230600,
   "close": 81694.49
  },
  {
   "t": 1792231200,
   "close": 81610.31
  },
  {
   "t": 1792231800,
   "close": 81610.28
  },
  {
   "t": 1792232400,
   "close": 81625.68
  },
  {
   "t": 1792233000,
   "close": 81649.91
  },
  {
   "t": 1792233600,
   "close": 81647.56
  },
  {
   "t": 1792234200,
   "close": 81650.24
  },
  {
   "t": 1792234800,
   "close": 81640.0
  },
  {
   "t": 1792235400,
   "close": 81651.36
  },
  {
   "t": 1792236000,
   "close": 81596.32
  },
  {
   "t": 1792236600,
   "close": 81570.53
  },
  {
   "t": 1792237200,
   "close": 81587.62
  },
  {
   "t": 1792237800,
   "close": 81593.86
  },
  {
   "t": 1792238400,
   "close": 81576.33
  },
  {
   "t": 1792239000,
   "close": 81583.69
  },
  {
   "t": 1792239600,
   "close": 81550.0
  },
  {
   "t": 1792240200,
   "close": 81553.53
  },
  {
   "t": 1792240800,
   "close": 81514.81
  },
  {
   "t": 1792241400,
   "close": 81487.74
  },
  {
   "t": 1792242000,
   "close": 81520.0
  },
  {
   "t": 1792242600,
   "close": 81490.36
  },
  {
   "t": 1792243200,
   "close": 81505.31
  },
  {
   "t": 1792243800,
   "close": 81531.11
  },
  {
   "t": 1792244400,
   "close": 81484.02
  },
  {
   "t": 1792245000,
   "close": 81501.66
  },
  {
   "t": 1792245600,
   "close": 81500.0
  },
  {
   "t": 1792246200,
   "close": 81509.04
  },
  {
   "t": 1792246800,
   "close": 81484.58
  },
  {
   "t": 1792247400,
   "close": 81562.01
  },
  {
   "t": 1792248000,
   "close": 81582.0
  },
  {
   "t": 1792248600,
   "close": 81567.67
  },
  {
   "t": 1792249200,
   "close": 81584.47
  },
  {
   "t": 1792249800,
   "close": 81554.67
  },
  {
   "t": 1792250400,
   "close": 81514.39
  },
  {
   "t": 1792251000,
   "close": 81511.06
  },
  {
   "t": 1792251600,
   "close": 81489.24
  },
  {
   "t": 1792252200,
   "close": 81415.74
  },
  {
   "t": 1792252800,
   "close": 81355.2
  },
  {
   "t": 1792253400,
   "close": 81411.7
  },
  {
   "t": 1792254000,
   "close": 81308.08
  },
  {
   "t": 1792254600,
   "close": 81327.37
  },
  {
   "t": 1792255200,
   "close": 81276.71
  },
  {
   "t": 1792255800,
   "close": 81328.73
  },
  {
   "t": 1792256400,
   "close": 81258.8
  },
  {
   "t": 1792257000,
   "close": 81285.31
  },
  {
   "t": 1792257600,
   "close": 81252.14
  },
  {
   "t": 1792258200,
   "close": 81279.66
  },
  {
   "t": 1792258800,
   "close": 81321.04
  },
  {
   "t": 1792259400,
   "close": 81330.0
  },
  {
   "t": 1792260000,
   "close": 81383.24
  },
  {
   "t": 1792260600,
   "close": 81501.11
  },
  {
   "t": 1792261200,
   "close": 81537.53
  },
  {
   "t": 1792261800,
   "close": 81559.85
  },
  {
   "t": 1792262400,
   "close": 81556.39
  },
  {
   "t": 1792263000,
   "close": 81567.44
  },
  {
   "t": 1792263600,
   "close": 81509.86
  },
  {
   "t": 1792264200,
   "close": 81499.32
  },
  {
   "t": 1792264800,
   "close": 81538.81
  },
  {
   "t": 1792265400,
   "close": 81500.01
  },
  {
   "t": 1792266000,
   "close": 81588.05
  },
  {
   "t": 1792266600,
   "close": 81620.46
  },
  {
   "t": 1792267200,
   "close": 81600.0
  },
  {
   "t": 1792267800,
   "close": 81631.76
  },
  {
   "t": 1792268400,
   "close": 81624.35
  },
  {
   "t": 1792269000,
   "close": 81636.72
  },
  {
   "t": 1792269600,
   "close": 81625.68
  },
  {
   "t": 1792270200,
   "close": 81629.31
  },
  {
   "t": 1792270800,
   "close": 81657.86
  },
  {
   "t": 1792271400,
   "close": 81635.21
  },
  {
   "t": 1792272000,
   "close": 81630.0
  },
  {
   "t": 1792272600,
   "close": 81154.18
  },
  {
   "t": 1792273200,
   "close": 80986.0
  },
  {
   "t": 1792273800,
   "close": 81080.01
  },
  {
   "t": 1792274400,
   "close": 81139.36
  },
  {
   "t": 1792275000,
   "close": 81252.01
  },
  {
   "t": 1792275600,
   "close": 81224.01
  },
  {
   "t": 1792276200,
   "close": 81308.72
  },
  {
   "t": 1792276800,
   "close": 81312.17
  },
  {
   "t": 1792277400,
   "close": 81451.52
  },
  {
   "t": 1792278000,
   "close": 81355.91
  },
  {
   "t": 1792278600,
   "close": 81334.0
  },
  {
   "t": 1792279200,
   "close": 81348.66
  },
  {
   "t": 1792279800,
   "close": 81284.84
  },
  {
   "t": 1792280400,
   "close": 81334.62
  },
  {
   "t": 1792281000,
   "close": 81373.76
  },
  {
   "t": 1792281600,
   "close": 81491.04
  },
  {
   "t": 1792282200,
   "close": 81403.25
  },
  {
   "t": 1792282800,
   "close": 81475.56
  },
  {
   "t": 1792283400,
   "close": 81442.87
  },
  {
   "t": 1792284000,
   "close": 81477.63
  },
  {
   "t": 1792284600,
   "close": 81500.77
  },
  {
   "t": 1792285200,
   "close": 81542.73
  },
  {
   "t": 1792285800,
   "close": 81567.57
  },
  {
   "t": 1792286400,
   "close": 81666.0
  },
  {
   "t": 1792287000,
   "close": 81580.54
  },
  {
   "t": 1792287600,
   "close": 81747.57
  },
  {
   "t": 1792288200,
   "close": 81790.5
  },
  {
   "t": 1792288800,
   "close": 81657.38
  },
  {
   "t": 1792289400,
   "close": 81657.19
  },
  {
   "t": 1792290000,
   "close": 81688.08
  },
  {
   "t": 1792290600,
   "close": 81746.65
  },
  {
   "t": 1792291200,
   "close": 81741.05
  },
  {
   "t": 1792291800,
   "close": 81739.85
  },
  {
   "t": 1792292400,
   "close": 81830.84
  },
  {
   "t": 1792293000,
   "close": 81881.0
  },
  {
   "t": 1792293600,
   "close": 81843.68
  },
  {
   "t": 1792294200,
   "close": 81849.09
  },
  {
   "t": 1792294800,
   "close": 81885.14
  },
  {
   "t": 1792295400,
   "close": 81993.99
  },
  {
   "t": 1792296000,
   "close": 81960.0
  },
  {
   "t": 1792296600,
   "close": 81901.34
  },
  {
   "t": 1792297200,
   "close": 81914.87
  },
  {
   "t": 1792297800,
   "close": 81919.08
  },
  {
   "t": 1792298400,
   "close": 81842.61
  },
  {
   "t": 1792299000,
   "close": 81799.06
  },
  {
   "t": 1792299600,
   "close": 81801.0
  },
  {
   "t": 1792300200,
   "close": 81782.61
  },
  {
   "t": 1792300800,
   "close": 81848.9
  },
  {
   "t": 1792301400,
   "close": 81746.0
  },
  {
   "t": 1792302000,
   "close": 81738.09
  },
  {
   "t": 1792302600,
   "close": 81722.96
  },
  {
   "t": 1792303200,
   "close": 81734.46
  },
  {
   "t": 1792303800,
   "close": 81759.16
  },
  {
   "t": 1792304400,
   "close": 81687.61
  },
  {
   "t": 1792305000,
   "close": 81701.15
  },
  {
   "t": 1792305600,
   "close": 81763.63
  },
  {
   "t": 1792306200,
   "close": 81720.24
  },
  {
   "t": 1792306800,
   "close": 81723.87
  },
  {
   "t": 1792307400,
   "close": 81742.51
  },
  {
   "t": 1792308000,
   "close": 81690.22
  },
  {
   "t": 1792308600,
   "close": 81719.71
  },
  {
   "t": 1792309200,
   "close": 81668.01
  },
  {
   "t": 1792309800,
   "close": 81682.34
  },
  {
   "t": 1792310400,
   "close": 81681.14
  },
  {
   "t": 1792311000,
   "close": 81710.42
  },
  {
   "t": 1792311600,
   "close": 81693.11
  },
  {
   "t": 1792312200,
   "close": 81703.97
  },
  {
   "t": 1792312800,
   "close": 81760.92
  },
  {
   "t": 1792313400,
   "close": 81684.94
  },
  {
   "t": 1792314000,
   "close": 81731.79
  },
  {
   "t": 1792314600,
   "close": 82007.98
  },
  {
   "t": 1792315200,
   "close": 81950.39
  },
  {
   "t": 1792315800,
   "close": 82023.11
  },
  {
   "t": 1792316400,
   "close": 82197.5
  },
  {
   "t": 1792317000,
   "close": 82247.85
  },
  {
   "t": 1792317600,
   "close": 82152.56
  },
  {
   "t": 1792318200,
   "close": 82172.52
  },
  {
   "t": 1792318800,
   "close": 82183.46
  },
  {
   "t": 1792319400,
   "close": 82250.2
  },
  {
   "t": 1792320000,
   "close": 82185.32
  },
  {
   "t": 1792320600,
   "close": 82129.0
  },
  {
   "t": 1792321200,
   "close": 82093.75
  },
  {
   "t": 1792321800,
   "close": 82115.14
  },
  {
   "t": 1792322400,
   "close": 82098.33
  },
  {
   "t": 1792323000,
   "close": 82104.03
  },
  {
   "t": 1792323600,
   "close": 82059.42
  },
  {
   "t": 1792324200,
   "close": 82005.0
  },
  {
   "t": 1792324800,
   "close": 82069.72
  },
  {
   "t": 1792325400,
   "close": 82107.55
  },
  {
   "t": 1792326000,
   "close": 82044.12
  },
  {
   "t": 1792326600,
   "close": 82029.98
  },
  {
   "t": 1792327200,
   "close": 81970.01
  },
  {
   "t": 1792327800,
   "close": 81967.2
  },
  {
   "t": 1792328400,
   "close": 81982.61
  },
  {
   "t": 1792329000,
   "close": 81945.04
  },
  {
   "t": 1792329600,
   "close": 81942.52
  },
  {
   "t": 1792330200,
   "close": 81567.24
  },
  {
   "t": 1792330800,
   "close": 81436.64
  },
  {
   "t": 1792331400,
   "close": 81515.11
  },
  {
   "t": 1792332000,
   "close": 81540.15
  },
  {
   "t": 1792332600,
   "close": 81417.2
  },
  {
   "t": 1792333200,
   "close": 81335.29
  },
  {
   "t": 1792333800,
   "close": 81287.1
  },
  {
   "t": 1792334400,
   "close": 81141.4
  },
  {
   "t": 1792335000,
   "close": 81120.0
  },
  {
   "t": 1792335600,
   "close": 81103.25
  },
  {
   "t": 1792336200,
   "close": 81203.16
  },
  {
   "t": 1792336800,
   "close": 81196.29
  },
  {
   "t": 1792337400,
   "close": 81167.25
  },
  {
   "t": 1792338000,
   "close": 81063.94
  },
  {
   "t": 1792338600,
   "close": 81145.89
  },
  {
   "t": 1792339200,
   "close": 81178.18
  },
  {
   "t": 1792339800,
   "close": 81110.0
  },
  {
   "t": 1792340400,
   "close": 81133.02
  },
  {
   "t": 1792341000,
   "close": 81131.83
  },
  {
   "t": 1792341600,
   "close": 81078.19
  },
  {
   "t": 1792342200,
   "close": 81099.29
  },
  {
   "t": 1792342800,
   "close": 81080.26
  },
  {
   "t": 1792343400,
   "close": 81184.96
  },
  {
   "t": 1792344000,
   "close": 81179.62
  },
  {
   "t": 1792344600,
   "close": 81173.0
  },
  {
   "t": 1792345200,
   "close": 81181.2
  },
  {
   "t": 1792345800,
   "close": 81108.51
  },
  {
   "t": 1792346400,
   "close": 81193.87
  },
  {
   "t": 1792347000,
   "close": 81238.5
  },
  {
   "t": 1792347600,
   "close": 81150.0
  },
  {
   "t": 1792348200,
   "close": 81171.4
  },
  {
   "t": 1792348800,
   "close": 81136.01
  },
  {
   "t": 1792349400,
   "close": 81198.32
  },
  {
   "t": 1792350000,
   "close": 81194.07
  },
  {
   "t": 1792350600,
   "close": 81176.53
  },
  {
   "t": 1792351200,
   "close": 81150.47
  },
  {
   "t": 1792351800,
   "close": 81070.85
  },
  {
   "t": 1792352400,
   "close": 80906.14
  },
  {
   "t": 1792353000,
   "close": 80997.28
  },
  {
   "t": 1792353600,
   "close": 80880.02
  },
  {
   "t": 1792354200,
   "close": 80874.82
  },
  {
   "t": 1792354800,
   "close": 80808.0
  },
  {
   "t": 1792355400,
   "close": 80943.34
  },
  {
   "t": 1792356000,
   "close": 80845.9
  },
  {
   "t": 1792356600,
   "close": 80935.34
  },
  {
   "t": 1792357200,
   "close": 80963.11
  },
  {
   "t": 1792357800,
   "close": 80919.79
  },
  {
   "t": 1792358400,
   "close": 81061.51
  },
  {
   "t": 1792359000,
   "close": 80994.76
  },
  {
   "t": 1792359600,
   "close": 81098.32
  },
  {
   "t": 1792360200,
   "close": 81117.56
  },
  {
   "t": 1792360800,
   "close": 81222.32
  },
  {
   "t": 1792361400,
   "close": 81530.96
  },
  {
   "t": 1792362000,
   "close": 81646.07
  },
  {
   "t": 1792362600,
   "close": 81572.45
  },
  {
   "t": 1792363200,
   "close": 81602.65
  },
  {
   "t": 1792363800,
   "close": 81742.49
  },
  {
   "t": 1792364400,
   "close": 81763.76
  },
  {
   "t": 1792365000,
   "close": 81717.7
  },
  {
   "t": 1792365600,
   "close": 81808.5
  },
  {
   "t": 1792366200,
   "close": 82165.67
  },
  {
   "t": 1792366800,
   "close": 82116.65
  },
  {
   "t": 1792367400,
   "close": 82068.91
  },
  {
   "t": 1792368000,
   "close": 82116.0
  },
  {
   "t": 1792368600,
   "close": 82223.61
  },
  {
   "t": 1792369200,
   "close": 82048.0
  },
  {
   "t": 1792369800,
   "close": 82176.01
  },
  {
   "t": 1792370400,
   "close": 82213.32
  },
  {
   "t": 1792371000,
   "close": 82368.89
  },
  {
   "t": 1792371600,
   "close": 82302.44
  },
  {
   "t": 1792372200,
   "close": 82504.01
  },
  {
   "t": 1792372800,
   "close": 82498.02
  },
  {
   "t": 1792373400,
   "close": 82466.17
  },
  {
   "t": 1792374000,
   "close": 82427.39
  },
  {
   "t": 1792374600,
   "close": 82522.01
  },
  {
   "t": 1792375200,
   "close": 82443.86
  },
  {
   "t": 1792375800,
   "close": 82554.67
  },
  {
   "t": 1792376400,
   "close": 82432.7
  },
  {
   "t": 1792377000,
   "close": 82376.0
  },
  {
   "t": 1792377600,
   "close": 82451.77
  },
  {
   "t": 1792378200,
   "close": 82764.53
  },
  {
   "t": 1792378800,
   "close": 82718.69
  },
  {
   "t": 1792379400,
   "close": 82627.2
  },
  {
   "t": 1792380000,
   "close": 82590.83
  },
  {
   "t": 1792380600,
   "close": 82572.44
  },
  {
   "t": 1792381200,
   "close": 82590.01
  },
  {
   "t": 1792381800,
   "close": 82507.36
  },
  {
   "t": 1792382400,
   "close": 82532.81
  },
  {
   "t": 1792383000,
   "close": 82515.67
  },
  {
   "t": 1792383600,
   "close": 82489.68
  },
  {
   "t": 1792384200,
   "close": 82496.01
  },
  {
   "t": 1792384800,
   "close": 82664.0
  },
  {
   "t": 1792385400,
   "close": 82877.79
  },
  {
   "t": 1792386000,
   "close": 82783.54
  },
  {
   "t": 1792386600,
   "close": 82672.67
  },
  {
   "t": 1792387200,
   "close": 82622.0
  },
  {
   "t": 1792387800,
   "close": 82681.36
  },
  {
   "t": 1792388400,
   "close": 82726.52
  },
  {
   "t": 1792389000,
   "close": 82692.64
  },
  {
   "t": 1792389600,
   "close": 82756.38
  },
  {
   "t": 1792390200,
   "close": 82809.48
  },
  {
   "t": 1792390800,
   "close": 82812.26
  },
  {
   "t": 1792391400,
   "close": 82741.56
  },
  {
   "t": 1792392000,
   "close": 82878.01
  },
  {
   "t": 1792392600,
   "close": 82805.52
  },
  {
   "t": 1792393200,
   "close": 82852.63
  },
  {
   "t": 1792393800,
   "close": 82900.48
  },
  {
   "t": 1792394400,
   "close": 82881.09
  },
  {
   "t": 1792395000,
   "close": 82884.01
  },
  {
   "t": 1792395600,
   "close": 82880.6
  },
  {
   "t": 1792396200,
   "close": 82719.35
  },
  {
   "t": 1792396800,
   "close": 82716.68
  },
  {
   "t": 1792397400,
   "close": 82622.66
  },
  {
   "t": 1792398000,
   "close": 82896.01
  },
  {
   "t": 1792398600,
   "close": 82778.43
  },
  {
   "t": 1792399200,
   "close": 82928.0
  },
  {
   "t": 1792399800,
   "close": 82816.01
  },
  {
   "t": 1792400400,
   "close": 82821.41
  },
  {
   "t": 1792401000,
   "close": 82758.01
  },
  {
   "t": 1792401600,
   "close": 82899.98
  },
  {
   "t": 1792402200,
   "close": 82979.25
  },
  {
   "t": 1792402800,
   "close": 83086.0
  },
  {
   "t": 1792403400,
   "close": 83005.58
  },
  {
   "t": 1792404000,
   "close": 82754.01
  },
  {
   "t": 1792404600,
   "close": 82754.01
  },
  {
   "t": 1792405200,
   "close": 82614.01
  },
  {
   "t": 1792405800,
   "close": 82332.37
  },
  {
   "t": 1792406400,
   "close": 82396.32
  },
  {
   "t": 1792407000,
   "close": 82390.0
  },
  {
   "t": 1792407600,
   "close": 82424.01
  },
  {
   "t": 1792408200,
   "close": 82318.01
  },
  {
   "t": 1792408800,
   "close": 82258.0
  },
  {
   "t": 1792409400,
   "close": 82233.79
  },
  {
   "t": 1792410000,
   "close": 82237.79
  },
  {
   "t": 1792410600,
   "close": 82315.7
  },
  {
   "t": 1792411200,
   "close": 82356.86
  },
  {
   "t": 1792411800,
   "close": 82433.57
  },
  {
   "t": 1792412400,
   "close": 82550.0
  },
  {
   "t": 1792413000,
   "close": 82560.01
  },
  {
   "t": 1792413600,
   "close": 82603.35
  },
  {
   "t": 1792414200,
   "close": 82556.64
  },
  {
   "t": 1792414800,
   "close": 82600.01
  },
  {
   "t": 1792415400,
   "close": 82594.01
  },
  {
   "t": 1792416000,
   "close": 82594.0
  },
  {
   "t": 1792416600,
   "close": 82500.01
  },
  {
   "t": 1792417200,
   "close": 82242.01
  },
  {
   "t": 1792417800,
   "close": 82308.21
  },
  {
   "t": 1792418400,
   "close": 82125.85
  },
  {
   "t": 1792419000,
   "close": 81927.7
  },
  {
   "t": 1792419600,
   "close": 82204.0
  },
  {
   "t": 1792420200,
   "close": 82142.01
  },
  {
   "t": 1792420800,
   "close": 81934.0
  },
  {
   "t": 1792421400,
   "close": 82192.74
  },
  {
   "t": 1792422000,
   "close": 82304.0
  },
  {
   "t": 1792422600,
   "close": 82270.01
  },
  {
   "t": 1792423200,
   "close": 82333.69
  },
  {
   "t": 1792423800,
   "close": 82396.01
  },
  {
   "t": 1792424400,
   "close": 82110.0
  },
  {
   "t": 1792425000,
   "close": 82024.15
  },
  {
   "t": 1792425600,
   "close": 81942.44
  },
  {
   "t": 1792426200,
   "close": 81928.52
  },
  {
   "t": 1792426800,
   "close": 82059.4
  },
  {
   "t": 1792427400,
   "close": 82040.01
  },
  {
   "t": 1792428000,
   "close": 82002.01
  },
  {
   "t": 1792428600,
   "close": 82004.0
  },
  {
   "t": 1792429200,
   "close": 81965.56
  },
  {
   "t": 1792429800,
   "close": 81937.27
  },
  {
   "t": 1792430400,
   "close": 81944.89
  },
  {
   "t": 1792431000,
   "close": 81988.01
  },
  {
   "t": 1792431600,
   "close": 81942.0
  },
  {
   "t": 1792432200,
   "close": 81864.01
  },
  {
   "t": 1792432800,
   "close": 81936.0
  },
  {
   "t": 1792433400,
   "close": 82150.17
  },
  {
   "t": 1792434000,
   "close": 82024.0
  },
  {
   "t": 1792434600,
   "close": 81831.93
  },
  {
   "t": 1792435200,
   "close": 81932.68
  },
  {
   "t": 1792435800,
   "close": 81988.01
  },
  {
   "t": 1792436400,
   "close": 81966.0
  },
  {
   "t": 1792437000,
   "close": 81866.35
  },
  {
   "t": 1792437600,
   "close": 81962.01
  },
  {
   "t": 1792438200,
   "close": 81982.59
  },
  {
   "t": 1792438800,
   "close": 82036.77
  },
  {
   "t": 1792439400,
   "close": 81919.62
  },
  {
   "t": 1792440000,
   "close": 81848.82
  },
  {
   "t": 1792440600,
   "close": 81944.64
  },
  {
   "t": 1792441200,
   "close": 82036.01
  },
  {
   "t": 1792441800,
   "close": 82021.35
  },
  {
   "t": 1792442400,
   "close": 82021.38
  },
  {
   "t": 1792443000,
   "close": 82012.01
  },
  {
   "t": 1792443600,
   "close": 82022.06
  },
  {
   "t": 1792444200,
   "close": 82024.39
  },
  {
   "t": 1792444800,
   "close": 82077.32
  },
  {
   "t": 1792445400,
   "close": 82078.89
  },
  {
   "t": 1792446000,
   "close": 82054.08
  },
  {
   "t": 1792446600,
   "close": 82024.69
  },
  {
   "t": 1792447200,
   "close": 82042.02
  },
  {
   "t": 1792447800,
   "close": 82152.33
  },
  {
   "t": 1792448400,
   "close": 82259.13
  },
  {
   "t": 1792449000,
   "close": 82128.01
  },
  {
   "t": 1792449600,
   "close": 82091.77
  },
  {
   "t": 1792450200,
   "close": 82090.0
  },
  {
   "t": 1792450800,
   "close": 82055.35
  },
  {
   "t": 1792451400,
   "close": 82022.71
  },
  {
   "t": 1792452000,
   "close": 81988.21
  },
  {
   "t": 1792452600,
   "close": 82036.0
  },
  {
   "t": 1792453200,
   "close": 82069.48
  },
  {
   "t": 1792453800,
   "close": 81974.0
  },
  {
   "t": 1792454400,
   "close": 81938.4
  },
  {
   "t": 1792455000,
   "close": 81834.01
  },
  {
   "t": 1792455600,
   "close": 81608.21
  },
  {
   "t": 1792456200,
   "close": 81571.41
  },
  {
   "t": 1792456800,
   "close": 81737.09
  },
  {
   "t": 1792457400,
   "close": 81623.01
  },
  {
   "t": 1792458000,
   "close": 81736.93
  },
  {
   "t": 1792458600,
   "close": 81264.11
  },
  {
   "t": 1792459200,
   "close": 81391.0
  },
  {
   "t": 1792459800,
   "close": 81452.85
  },
  {
   "t": 1792460400,
   "close": 81669.65
  },
  {
   "t": 1792461000,
   "close": 81724.49
  },
  {
   "t": 1792461600,
   "close": 81798.15
  },
  {
   "t": 1792462200,
   "close": 81622.16
  },
  {
   "t": 1792462800,
   "close": 81652.84
  },
  {
   "t": 1792463400,
   "close": 81715.71
  },
  {
   "t": 1792464000,
   "close": 81629.01
  },
  {
   "t": 1792464600,
   "close": 81784.0
  },
  {
   "t": 1792465200,
   "close": 81792.65
  },
  {
   "t": 1792465800,
   "close": 81972.01
  },
  {
   "t": 1792466400,
   "close": 81886.01
  },
  {
   "t": 1792467000,
   "close": 81877.41
  },
  {
   "t": 1792467600,
   "close": 82038.01
  },
  {
   "t": 1792468200,
   "close": 82092.01
  },
  {
   "t": 1792468800,
   "close": 82138.42
  },
  {
   "t": 1792469400,
   "close": 82109.44
  },
  {
   "t": 1792470000,
   "close": 82150.01
  },
  {
   "t": 1792470600,
   "close": 82079.31
  },
  {
   "t": 1792471200,
   "close": 82106.98
  },
  {
   "t": 1792471800,
   "close": 82068.0
  },
  {
   "t": 1792472400,
   "close": 82092.06
  },
  {
   "t": 1792473000,
   "close": 82027.22
  },
  {
   "t": 1792473600,
   "close": 81988.01
  },
  {
   "t": 1792474200,
   "close": 81990.0
  },
  {
   "t": 1792474800,
   "close": 81865.88
  },
  {
   "t": 1792475400,
   "close": 81962.07
  },
  {
   "t": 1792476000,
   "close": 81724.01
  },
  {
   "t": 1792476600,
   "close": 81707.9
  },
  {
   "t": 1792477200,
   "close": 81729.34
  },
  {
   "t": 1792477800,
   "close": 81784.0
  },
  {
   "t": 1792478400,
   "close": 81849.99
  },
  {
   "t": 1792479000,
   "close": 81834.01
  },
  {
   "t": 1792479600,
   "close": 81808.19
  },
  {
   "t": 1792480200,
   "close": 81784.01
  },
  {
   "t": 1792480800,
   "close": 81718.05
  },
  {
   "t": 1792481400,
   "close": 81631.46
  },
  {
   "t": 1792482000,
   "close": 81584.0
  },
  {
   "t": 1792482600,
   "close": 81544.98
  },
  {
   "t": 1792483200,
   "close": 81567.39
  },
  {
   "t": 1792483800,
   "close": 81386.92
  },
  {
   "t": 1792484400,
   "close": 81451.32
  },
  {
   "t": 1792485000,
   "close": 81542.82
  },
  {
   "t": 1792485600,
   "close": 81574.0
  },
  {
   "t": 1792486200,
   "close": 81485.78
  },
  {
   "t": 1792486800,
   "close": 81542.8
  },
  {
   "t": 1792487400,
   "close": 81456.01
  },
  {
   "t": 1792488000,
   "close": 81577.02
  },
  {
   "t": 1792488600,
   "close": 81448.96
  },
  {
   "t": 1792489200,
   "close": 81387.24
  },
  {
   "t": 1792489800,
   "close": 81372.98
  },
  {
   "t": 1792490400,
   "close": 81497.98
  },
  {
   "t": 1792491000,
   "close": 81556.64
  },
  {
   "t": 1792491600,
   "close": 81616.71
  },
  {
   "t": 1792492200,
   "close": 81615.42
  },
  {
   "t": 1792492800,
   "close": 81518.01
  },
  {
   "t": 1792493400,
   "close": 81579.98
  },
  {
   "t": 1792494000,
   "close": 81556.01
  },
  {
   "t": 1792494600,
   "close": 81608.41
  },
  {
   "t": 1792495200,
   "close": 81490.72
  },
  {
   "t": 1792495800,
   "close": 81476.01
  },
  {
   "t": 1792496400,
   "close": 81596.0
  },
  {
   "t": 1792497000,
   "close": 81458.53
  },
  {
   "t": 1792497600,
   "close": 81504.32
  },
  {
   "t": 1792498200,
   "close": 81366.0
  },
  {
   "t": 1792498800,
   "close": 81541.84
  },
  {
   "t": 1792499400,
   "close": 81558.69
  },
  {
   "t": 1792500000,
   "close": 81562.01
  },
  {
   "t": 1792500600,
   "close": 81628.0
  },
  {
   "t": 1792501200,
   "close": 81620.26
  },
  {
   "t": 1792501800,
   "close": 81479.87
  },
  {
   "t": 1792502400,
   "close": 81506.6
  },
  {
   "t": 1792503000,
   "close": 81426.45
  },
  {
   "t": 1792503600,
   "close": 81740.31
  },
  {
   "t": 1792504200,
   "close": 81977.33
  },
  {
   "t": 1792504800,
   "close": 82163.98
  },
  {
   "t": 1792505400,
   "close": 82984.0
  },
  {
   "t": 1792506000,
   "close": 83065.33
  },
  {
   "t": 1792506600,
   "close": 83063.78
  },
  {
   "t": 1792507200,
   "close": 83172.0
  },
  {
   "t": 1792507800,
   "close": 83024.64
  },
  {
   "t": 1792508400,
   "close": 83327.94
  },
  {
   "t": 1792509000,
   "close": 83040.01
  },
  {
   "t": 1792509600,
   "close": 82589.36
  },
  {
   "t": 1792510200,
   "close": 82487.08
  },
  {
   "t": 1792510800,
   "close": 82488.22
  },
  {
   "t": 1792511400,
   "close": 82411.67
  },
  {
   "t": 1792512000,
   "close": 82617.68
  },
  {
   "t": 1792512600,
   "close": 82582.11
  },
  {
   "t": 1792513200,
   "close": 82391.04
  },
  {
   "t": 1792513800,
   "close": 82493.91
  },
  {
   "t": 1792514400,
   "close": 82572.28
  },
  {
   "t": 1792515000,
   "close": 82781.62
  },
  {
   "t": 1792515600,
   "close": 82764.34
  },
  {
   "t": 1792516200,
   "close": 82877.5
  },
  {
   "t": 1792516800,
   "close": 82772.04
  },
  {
   "t": 1792517400,
   "close": 82737.87
  },
  {
   "t": 1792518000,
   "close": 82820.07
  },
  {
   "t": 1792518600,
   "close": 82888.08
  },
  {
   "t": 1792519200,
   "close": 82820.33
  },
  {
   "t": 1792519800,
   "close": 82713.98
  },
  {
   "t": 1792520400,
   "close": 82622.01
  },
  {
   "t": 1792521000,
   "close": 82547.75
  },
  {
   "t": 1792521600,
   "close": 82547.89
  },
  {
   "t": 1792522200,
   "close": 82523.76
  },
  {
   "t": 1792522800,
   "close": 82554.0
  },
  {
   "t": 1792523400,
   "close": 82556.91
  },
  {
   "t": 1792524000,
   "close": 82525.66
  },
  {
   "t": 1792524600,
   "close": 82432.56
  },
  {
   "t": 1792525200,
   "close": 82528.0
  },
  {
   "t": 1792525800,
   "close": 82630.01
  },
  {
   "t": 1792526400,
   "close": 82597.76
  },
  {
   "t": 1792527000,
   "close": 82668.01
  },
  {
   "t": 1792527600,
   "close": 82596.68
  },
  {
   "t": 1792528200,
   "close": 82658.09
  },
  {
   "t": 1792528800,
   "close": 82754.56
  },
  {
   "t": 1792529400,
   "close": 82809.2
  },
  {
   "t": 1792530000,
   "close": 82846.35
  },
  {
   "t": 1792530600,
   "close": 82915.26
  },
  {
   "t": 1792531200,
   "close": 82938.99
  },
  {
   "t": 1792531800,
   "close": 82914.44
  },
  {
   "t": 1792532400,
   "close": 82839.11
  },
  {
   "t": 1792533000,
   "close": 82930.0
  },
  {
   "t": 1792533600,
   "close": 82975.01
  },
  {
   "t": 1792534200,
   "close": 83096.01
  },
  {
   "t": 1792534800,
   "close": 83083.77
  },
  {
   "t": 1792535400,
   "close": 83036.78
  },
  {
   "t": 1792536000,
   "close": 83056.65
  },
  {
   "t": 1792536600,
   "close": 83074.0
  },
  {
   "t": 1792537200,
   "close": 83101.33
  },
  {
   "t": 1792537800,
   "close": 82980.0
  },
  {
   "t": 1792538400,
   "close": 82980.1
  },
  {
   "t": 1792539000,
   "close": 82918.03
  },
  {
   "t": 1792539600,
   "close": 82918.87
  },
  {
   "t": 1792540200,
   "close": 82999.87
  },
  {
   "t": 1792540800,
   "close": 83028.15
  },
  {
   "t": 1792541400,
   "close": 83008.07
  },
  {
   "t": 1792542000,
   "close": 83147.3
  },
  {
   "t": 1792542600,
   "close": 83186.01
  },
  {
   "t": 1792543200,
   "close": 83116.25
  },
  {
   "t": 1792543800,
   "close": 83139.09
  },
  {
   "t": 1792544400,
   "close": 83029.83
  },
  {
   "t": 1792545000,
   "close": 82836.01
  },
  {
   "t": 1792545600,
   "close": 82888.79
  },
  {
   "t": 1792546200,
   "close": 82960.01
  },
  {
   "t": 1792546800,
   "close": 82924.01
  },
  {
   "t": 1792547400,
   "close": 83172.01
  },
  {
   "t": 1792548000,
   "close": 83002.0
  },
  {
   "t": 1792548600,
   "close": 82968.29
  },
  {
   "t": 1792549200,
   "close": 82856.02
  },
  {
   "t": 1792549800,
   "close": 82757.91
  },
  {
   "t": 1792550400,
   "close": 82795.62
  },
  {
   "t": 1792551000,
   "close": 82839.12
  },
  {
   "t": 1792551600,
   "close": 82804.22
  },
  {
   "t": 1792552200,
   "close": 82773.55
  },
  {
   "t": 1792552800,
   "close": 82744.31
  },
  {
   "t": 1792553400,
   "close": 82789.16
  },
  {
   "t": 1792554000,
   "close": 82768.0
  },
  {
   "t": 1792554600,
   "close": 82810.99
  },
  {
   "t": 1792555200,
   "close": 82733.82
  },
  {
   "t": 1792555800,
   "close": 82826.0
  },
  {
   "t": 1792556400,
   "close": 82835.99
  },
  {
   "t": 1792557000,
   "close": 82825.99
  },
  {
   "t": 1792557600,
   "close": 82804.01
  },
  {
   "t": 1792558200,
   "close": 82806.01
  },
  {
   "t": 1792558800,
   "close": 82816.01
  },
  {
   "t": 1792559400,
   "close": 82936.97
  },
  {
   "t": 1792560000,
   "close": 82892.17
  },
  {
   "t": 1792560600,
   "close": 82892.01
  },
  {
   "t": 1792561200,
   "close": 82857.96
  },
  {
   "t": 1792561800,
   "close": 82766.01
  },
  {
   "t": 1792562400,
   "close": 82672.0
  },
  {
   "t": 1792563000,
   "close": 82705.99
  },
  {
   "t": 1792563600,
   "close": 82688.16
  },
  {
   "t": 1792564200,
   "close": 82722.0
  },
  {
   "t": 1792564800,
   "close": 82800.65
  },
  {
   "t": 1792565400,
   "close": 82807.05
  },
  {
   "t": 1792566000,
   "close": 82808.89
  },
  {
   "t": 1792566600,
   "close": 82817.62
  },
  {
   "t": 1792567200,
   "close": 82798.45
  },
  {
   "t": 1792567800,
   "close": 83055.19
  },
  {
   "t": 1792568400,
   "close": 83035.48
  },
  {
   "t": 1792569000,
   "close": 83163.22
  },
  {
   "t": 1792569600,
   "close": 83153.78
  },
  {
   "t": 1792570200,
   "close": 83152.46
  },
  {
   "t": 1792570800,
   "close": 83136.63
  },
  {
   "t": 1792571400,
   "close": 83243.94
  },
  {
   "t": 1792572000,
   "close": 83185.08
  },
  {
   "t": 1792572600,
   "close": 83465.59
  },
  {
   "t": 1792573200,
   "close": 83247.72
  },
  {
   "t": 1792573800,
   "close": 83451.66
  },
  {
   "t": 1792574400,
   "close": 83586.81
  },
  {
   "t": 1792575000,
   "close": 83598.0
  },
  {
   "t": 1792575600,
   "close": 83467.72
  },
  {
   "t": 1792576200,
   "close": 83404.39
  },
  {
   "t": 1792576800,
   "close": 83425.46
  },
  {
   "t": 1792577400,
   "close": 83416.79
  },
  {
   "t": 1792578000,
   "close": 83285.77
  },
  {
   "t": 1792578600,
   "close": 83308.0
  },
  {
   "t": 1792579200,
   "close": 83303.99
  },
  {
   "t": 1792579800,
   "close": 83463.7
  },
  {
   "t": 1792580400,
   "close": 83400.01
  },
  {
   "t": 1792581000,
   "close": 83485.7
  },
  {
   "t": 1792581600,
   "close": 83443.57
  },
  {
   "t": 1792582200,
   "close": 83491.19
  },
  {
   "t": 1792582800,
   "close": 83422.0
  },
  {
   "t": 1792583400,
   "close": 83504.01
  },
  {
   "t": 1792584000,
   "close": 83500.01
  },
  {
   "t": 1792584600,
   "close": 83564.33
  },
  {
   "t": 1792585200,
   "close": 83576.47
  },
  {
   "t": 1792585800,
   "close": 83621.43
  },
  {
   "t": 1792586400,
   "close": 83648.0
  },
  {
   "t": 1792587000,
   "close": 83505.99
  },
  {
   "t": 1792587600,
   "close": 83504.0
  },
  {
   "t": 1792588200,
   "close": 83769.48
  },
  {
   "t": 1792588800,
   "close": 83798.0
  },
  {
   "t": 1792589400,
   "close": 83750.01
  },
  {
   "t": 1792590000,
   "close": 83637.36
  },
  {
   "t": 1792590600,
   "close": 83889.99
  },
  {
   "t": 1792591200,
   "close": 83844.42
  },
  {
   "t": 1792591800,
   "close": 83874.12
  },
  {
   "t": 1792592400,
   "close": 83880.0
  },
  {
   "t": 1792593000,
   "close": 83905.34
  },
  {
   "t": 1792593600,
   "close": 84054.69
  },
  {
   "t": 1792594200,
   "close": 84356.64
  },
  {
   "t": 1792594800,
   "close": 84575.71
  },
  {
   "t": 1792595400,
   "close": 84764.16
  },
  {
   "t": 1792596000,
   "close": 84391.98
  },
  {
   "t": 1792596600,
   "close": 84429.93
  },
  {
   "t": 1792597200,
   "close": 84676.0
  },
  {
   "t": 1792597800,
   "close": 84480.84
  },
  {
   "t": 1792598400,
   "close": 84540.01
  },
  {
   "t": 1792599000,
   "close": 84621.09
  },
  {
   "t": 1792599600,
   "close": 84664.01
  },
  {
   "t": 1792600200,
   "close": 84722.0
  },
  {
   "t": 1792600800,
   "close": 84896.0
  },
  {
   "t": 1792601400,
   "close": 84603.29
  },
  {
   "t": 1792602000,
   "close": 84552.0
  },
  {
   "t": 1792602600,
   "close": 84464.77
  },
  {
   "t": 1792603200,
   "close": 84480.0
  },
  {
   "t": 1792603800,
   "close": 84562.01
  },
  {
   "t": 1792604400,
   "close": 84658.69
  },
  {
   "t": 1792605000,
   "close": 84620.0
  },
  {
   "t": 1792605600,
   "close": 84680.57
  },
  {
   "t": 1792606200,
   "close": 84716.01
  },
  {
   "t": 1792606800,
   "close": 84685.98
  },
  {
   "t": 1792607400,
   "close": 84754.01
  },
  {
   "t": 1792608000,
   "close": 84781.88
  },
  {
   "t": 1792608600,
   "close": 84566.0
  },
  {
   "t": 1792609200,
   "close": 84416.46
  },
  {
   "t": 1792609800,
   "close": 84281.89
  },
  {
   "t": 1792610400,
   "close": 84386.0
  },
  {
   "t": 1792611000,
   "close": 84488.0
  },
  {
   "t": 1792611600,
   "close": 84609.4
  },
  {
   "t": 1792612200,
   "close": 84539.38
  },
  {
   "t": 1792612800,
   "close": 84530.74
  },
  {
   "t": 1792613400,
   "close": 84554.01
  },
  {
   "t": 1792614000,
   "close": 84534.01
  },
  {
   "t": 1792614600,
   "close": 84541.91
  },
  {
   "t": 1792615200,
   "close": 84677.94
  },
  {
   "t": 1792615800,
   "close": 84725.99
  },
  {
   "t": 1792616400,
   "close": 84685.38
  },
  {
   "t": 1792617000,
   "close": 84713.27
  },
  {
   "t": 1792617600,
   "close": 84684.75
  },
  {
   "t": 1792618200,
   "close": 84810.0
  },
  {
   "t": 1792618800,
   "close": 84822.19
  },
  {
   "t": 1792619400,
   "close": 84810.01
  },
  {
   "t": 1792620000,
   "close": 84843.71
  },
  {
   "t": 1792620600,
   "close": 84743.28
  },
  {
   "t": 1792621200,
   "close": 84590.73
  },
  {
   "t": 1792621800,
   "close": 84608.23
  },
  {
   "t": 1792622400,
   "close": 84632.13
  },
  {
   "t": 1792623000,
   "close": 84468.56
  },
  {
   "t": 1792623600,
   "close": 84448.17
  },
  {
   "t": 1792624200,
   "close": 84324.35
  },
  {
   "t": 1792624800,
   "close": 84349.99
  },
  {
   "t": 1792625400,
   "close": 84297.08
  },
  {
   "t": 1792626000,
   "close": 84307.45
  },
  {
   "t": 1792626600,
   "close": 84163.94
  },
  {
   "t": 1792627200,
   "close": 84093.42
  },
  {
   "t": 1792627800,
   "close": 84305.6
  },
  {
   "t": 1792628400,
   "close": 84275.48
  },
  {
   "t": 1792629000,
   "close": 84235.25
  },
  {
   "t": 1792629600,
   "close": 84313.34
  },
  {
   "t": 1792630200,
   "close": 84323.76
  },
  {
   "t": 1792630800,
   "close": 84201.18
  },
  {
   "t": 1792631400,
   "close": 84231.61
  },
  {
   "t": 1792632000,
   "close": 84328.13
  },
  {
   "t": 1792632600,
   "close": 84345.58
  },
  {
   "t": 1792633200,
   "close": 83821.77
  },
  {
   "t": 1792633800,
   "close": 83692.98
  },
  {
   "t": 1792634400,
   "close": 83423.88
  },
  {
   "t": 1792635000,
   "close": 83427.66
  },
  {
   "t": 1792635600,
   "close": 83018.0
  },
  {
   "t": 1792636200,
   "close": 82944.95
  },
  {
   "t": 1792636800,
   "close": 83000.0
  },
  {
   "t": 1792637400,
   "close": 82928.19
  },
  {
   "t": 1792638000,
   "close": 82916.9
  },
  {
   "t": 1792638600,
   "close": 82845.01
  },
  {
   "t": 1792639200,
   "close": 82786.84
  },
  {
   "t": 1792639800,
   "close": 82749.98
  },
  {
   "t": 1792640400,
   "close": 82793.96
  },
  {
   "t": 1792641000,
   "close": 82921.76
  },
  {
   "t": 1792641600,
   "close": 82925.14
  },
  {
   "t": 1792642200,
   "close": 82921.8
  },
  {
   "t": 1792642800,
   "close": 82893.7
  },
  {
   "t": 1792643400,
   "close": 82891.69
  },
  {
   "t": 1792644000,
   "close": 82747.68
  },
  {
   "t": 1792644600,
   "close": 82841.47
  },
  {
   "t": 1792645200,
   "close": 82910.0
  },
  {
   "t": 1792645800,
   "close": 82846.0
  },
  {
   "t": 1792646400,
   "close": 82857.13
  },
  {
   "t": 1792647000,
   "close": 82942.01
  },
  {
   "t": 1792647600,
   "close": 82841.64
  },
  {
   "t": 1792648200,
   "close": 82776.0
  },
  {
   "t": 1792648800,
   "close": 82816.51
  },
  {
   "t": 1792649400,
   "close": 82783.42
  },
  {
   "t": 1792650000,
   "close": 82762.01
  },
  {
   "t": 1792650600,
   "close": 82570.35
  },
  {
   "t": 1792651200,
   "close": 82549.74
  },
  {
   "t": 1792651800,
   "close": 82513.07
  },
  {
   "t": 1792652400,
   "close": 82491.56
  },
  {
   "t": 1792653000,
   "close": 82355.01
  },
  {
   "t": 1792653600,
   "close": 82325.38
  },
  {
   "t": 1792654200,
   "close": 82274.74
  },
  {
   "t": 1792654800,
   "close": 82278.4
  },
  {
   "t": 1792655400,
   "close": 82247.85
  },
  {
   "t": 1792656000,
   "close": 82239.46
  },
  {
   "t": 1792656600,
   "close": 82160.0
  },
  {
   "t": 1792657200,
   "close": 82091.79
  },
  {
   "t": 1792657800,
   "close": 82057.25
  },
  {
   "t": 1792658400,
   "close": 81920.75
  },
  {
   "t": 1792659000,
   "close": 82013.4
  },
  {
   "t": 1792659600,
   "close": 81861.24
  },
  {
   "t": 1792660200,
   "close": 81777.56
  },
  {
   "t": 1792660800,
   "close": 81926.33
  },
  {
   "t": 1792661400,
   "close": 81772.01
  },
  {
   "t": 1792662000,
   "close": 81796.01
  },
  {
   "t": 1792662600,
   "close": 81888.01
  },
  {
   "t": 1792663200,
   "close": 81949.46
  },
  {
   "t": 1792663800,
   "close": 81998.69
  },
  {
   "t": 1792664400,
   "close": 82068.01
  },
  {
   "t": 1792665000,
   "close": 82045.69
  },
  {
   "t": 1792665600,
   "close": 82127.47
  },
  {
   "t": 1792666200,
   "close": 82037.4
  },
  {
   "t": 1792666800,
   "close": 82041.45
  },
  {
   "t": 1792667400,
   "close": 81986.13
  },
  {
   "t": 1792668000,
   "close": 81992.01
  },
  {
   "t": 1792668600,
   "close": 81884.53
  },
  {
   "t": 1792669200,
   "close": 81914.0
  },
  {
   "t": 1792669800,
   "close": 81801.8
  },
  {
   "t": 1792670400,
   "close": 81750.01
  },
  {
   "t": 1792671000,
   "close": 81801.29
  },
  {
   "t": 1792671600,
   "close": 81843.91
  },
  {
   "t": 1792672200,
   "close": 81850.0
  },
  {
   "t": 1792672800,
   "close": 81698.08
  },
  {
   "t": 1792673400,
   "close": 81776.0
  },
  {
   "t": 1792674000,
   "close": 81687.23
  },
  {
   "t": 1792674600,
   "close": 81666.0
  },
  {
   "t": 1792675200,
   "close": 81769.0
  },
  {
   "t": 1792675800,
   "close": 81844.53
  },
  {
   "t": 1792676400,
   "close": 81632.5
  },
  {
   "t": 1792677000,
   "close": 81562.82
  },
  {
   "t": 1792677600,
   "close": 81700.01
  },
  {
   "t": 1792678200,
   "close": 81613.26
  },
  {
   "t": 1792678800,
   "close": 81722.01
  },
  {
   "t": 1792679400,
   "close": 81690.01
  },
  {
   "t": 1792680000,
   "close": 81774.01
  },
  {
   "t": 1792680600,
   "close": 81860.11
  },
  {
   "t": 1792681200,
   "close": 81886.01
  },
  {
   "t": 1792681800,
   "close": 81594.02
  },
  {
   "t": 1792682400,
   "close": 81604.0
  },
  {
   "t": 1792683000,
   "close": 81545.05
  },
  {
   "t": 1792683600,
   "close": 81600.01
  },
  {
   "t": 1792684200,
   "close": 81542.03
  },
  {
   "t": 1792684800,
   "close": 81681.69
  },
  {
   "t": 1792685400,
   "close": 81764.0
  },
  {
   "t": 1792686000,
   "close": 81668.0
  },
  {
   "t": 1792686600,
   "close": 81623.36
  },
  {
   "t": 1792687200,
   "close": 81536.0
  },
  {
   "t": 1792687800,
   "close": 81140.85
  },
  {
   "t": 1792688400,
   "close": 81284.01
  },
  {
   "t": 1792689000,
   "close": 81225.82
  },
  {
   "t": 1792689600,
   "close": 81427.59
  },
  {
   "t": 1792690200,
   "close": 81402.0
  },
  {
   "t": 1792690800,
   "close": 81299.98
  },
  {
   "t": 1792691400,
   "close": 81288.74
  },
  {
   "t": 1792692000,
   "close": 81212.0
  },
  {
   "t": 1792692600,
   "close": 81149.3
  },
  {
   "t": 1792693200,
   "close": 81184.56
  },
  {
   "t": 1792693800,
   "close": 81200.0
  },
  {
   "t": 1792694400,
   "close": 81282.59
  },
  {
   "t": 1792695000,
   "close": 81343.12
  },
  {
   "t": 1792695600,
   "close": 81379.92
  },
  {
   "t": 1792696200,
   "close": 81324.0
  },
  {
   "t": 1792696800,
   "close": 81416.36
  },
  {
   "t": 1792697400,
   "close": 81494.02
  },
  {
   "t": 1792698000,
   "close": 81414.36
  },
  {
   "t": 1792698600,
   "close": 81413.96
  },
  {
   "t": 1792699200,
   "close": 81491.79
  },
  {
   "t": 1792699800,
   "close": 81444.0
  },
  {
   "t": 1792700400,
   "close": 81360.01
  },
  {
   "t": 1792701000,
   "close": 81364.02
  },
  {
   "t": 1792701600,
   "close": 81331.04
  },
  {
   "t": 1792702200,
   "close": 81204.0
  },
  {
   "t": 1792702800,
   "close": 81279.07
  },
  {
   "t": 1792703400,
   "close": 81421.62
  },
  {
   "t": 1792704000,
   "close": 81527.92
  },
  {
   "t": 1792704600,
   "close": 81540.22
  },
  {
   "t": 1792705200,
   "close": 81464.1
  },
  {
   "t": 1792705800,
   "close": 81480.07
  },
  {
   "t": 1792706400,
   "close": 81484.98
  },
  {
   "t": 1792707000,
   "close": 81470.02
  },
  {
   "t": 1792707600,
   "close": 81380.01
  },
  {
   "t": 1792708200,
   "close": 81384.52
  },
  {
   "t": 1792708800,
   "close": 81403.55
  },
  {
   "t": 1792709400,
   "close": 81328.87
  },
  {
   "t": 1792710000,
   "close": 81351.37
  },
  {
   "t": 1792710600,
   "close": 81387.92
  },
  {
   "t": 1792711200,
   "close": 81351.18
  },
  {
   "t": 1792711800,
   "close": 81320.44
  },
  {
   "t": 1792712400,
   "close": 81315.34
  },
  {
   "t": 1792713000,
   "close": 81388.26
  },
  {
   "t": 1792713600,
   "close": 81416.09
  },
  {
   "t": 1792714200,
   "close": 81279.63
  },
  {
   "t": 1792714800,
   "close": 81202.86
  },
  {
   "t": 1792715400,
   "close": 81223.12
  },
  {
   "t": 1792716000,
   "close": 81334.7
  },
  {
   "t": 1792716600,
   "close": 81532.0
  },
  {
   "t": 1792717200,
   "close": 81455.93
  },
  {
   "t": 1792717800,
   "close": 81388.58
  },
  {
   "t": 1792718400,
   "close": 81400.0
  },
  {
   "t": 1792719000,
   "close": 81488.0
  },
  {
   "t": 1792719600,
   "close": 81306.0
  },
  {
   "t": 1792720200,
   "close": 81614.02
  },
  {
   "t": 1792720800,
   "close": 81356.69
  },
  {
   "t": 1792721400,
   "close": 81346.0
  },
  {
   "t": 1792722000,
   "close": 81428.01
  },
  {
   "t": 1792722600,
   "close": 81638.01
  },
  {
   "t": 1792723200,
   "close": 81898.17
  },
  {
   "t": 1792723800,
   "close": 81916.96
  },
  {
   "t": 1792724400,
   "close": 81974.01
  },
  {
   "t": 1792725000,
   "close": 81877.48
  },
  {
   "t": 1792725600,
   "close": 81748.0
  },
  {
   "t": 1792726200,
   "close": 81784.01
  },
  {
   "t": 1792726800,
   "close": 81852.0
  },
  {
   "t": 1792727400,
   "close": 81951.21
  },
  {
   "t": 1792728000,
   "close": 81889.32
  },
  {
   "t": 1792728600,
   "close": 81805.16
  },
  {
   "t": 1792729200,
   "close": 81760.41
  },
  {
   "t": 1792729800,
   "close": 81698.01
  },
  {
   "t": 1792730400,
   "close": 81720.01
  },
  {
   "t": 1792731000,
   "close": 81670.01
  },
  {
   "t": 1792731600,
   "close": 81587.32
  },
  {
   "t": 1792732200,
   "close": 81812.01
  },
  {
   "t": 1792732800,
   "close": 81844.49
  },
  {
   "t": 1792733400,
   "close": 81644.0
  },
  {
   "t": 1792734000,
   "close": 81756.01
  },
  {
   "t": 1792734600,
   "close": 81852.01
  },
  {
   "t": 1792735200,
   "close": 81850.0
  },
  {
   "t": 1792735800,
   "close": 81880.01
  },
  {
   "t": 1792736400,
   "close": 81944.0
  },
  {
   "t": 1792737000,
   "close": 81848.31
  },
  {
   "t": 1792737600,
   "close": 81843.41
  },
  {
   "t": 1792738200,
   "close": 81920.88
  },
  {
   "t": 1792738800,
   "close": 81891.98
  },
  {
   "t": 1792739400,
   "close": 81814.0
  },
  {
   "t": 1792740000,
   "close": 81741.73
  },
  {
   "t": 1792740600,
   "close": 81734.56
  },
  {
   "t": 1792741200,
   "close": 81774.01
  },
  {
   "t": 1792741800,
   "close": 81653.72
  },
  {
   "t": 1792742400,
   "close": 81579.52
  },
  {
   "t": 1792743000,
   "close": 81669.65
  },
  {
   "t": 1792743600,
   "close": 81832.63
  },
  {
   "t": 1792744200,
   "close": 81830.02
  },
  {
   "t": 1792744800,
   "close": 81889.34
  },
  {
   "t": 1792745400,
   "close": 81833.83
  },
  {
   "t": 1792746000,
   "close": 81762.53
  },
  {
   "t": 1792746600,
   "close": 81814.01
  },
  {
   "t": 1792747200,
   "close": 81780.01
  },
  {
   "t": 1792747800,
   "close": 81644.43
  },
  {
   "t": 1792748400,
   "close": 81570.0
  },
  {
   "t": 1792749000,
   "close": 81664.01
  },
  {
   "t": 1792749600,
   "close": 81676.26
  },
  {
   "t": 1792750200,
   "close": 81744.0
  },
  {
   "t": 1792750800,
   "close": 81811.85
  },
  {
   "t": 1792751400,
   "close": 81730.09
  },
  {
   "t": 1792752000,
   "close": 81738.0
  },
  {
   "t": 1792752600,
   "close": 81760.75
  },
  {
   "t": 1792753200,
   "close": 81689.02
  },
  {
   "t": 1792753800,
   "close": 81638.0
  },
  {
   "t": 1792754400,
   "close": 81646.01
  },
  {
   "t": 1792755000,
   "close": 81673.15
  },
  {
   "t": 1792755600,
   "close": 81608.4
  },
  {
   "t": 1792756200,
   "close": 81737.43
  },
  {
   "t": 1792756800,
   "close": 81726.1
  },
  {
   "t": 1792757400,
   "close": 81579.11
  },
  {
   "t": 1792758000,
   "close": 81622.9
  },
  {
   "t": 1792758600,
   "close": 81705.7
  },
  {
   "t": 1792759200,
   "close": 81831.43
  },
  {
   "t": 1792759800,
   "close": 81734.01
  },
  {
   "t": 1792760400,
   "close": 81748.17
  },
  {
   "t": 1792761000,
   "close": 81665.62
  },
  {
   "t": 1792761600,
   "close": 81650.01
  },
  {
   "t": 1792762200,
   "close": 81702.0
  },
  {
   "t": 1792762800,
   "close": 81772.0
  },
  {
   "t": 1792763400,
   "close": 82002.16
  },
  {
   "t": 1792764000,
   "close": 82008.95
  },
  {
   "t": 1792764600,
   "close": 81874.01
  },
  {
   "t": 1792765200,
   "close": 81187.14
  },
  {
   "t": 1792765800,
   "close": 81466.0
  },
  {
   "t": 1792766400,
   "close": 81788.01
  },
  {
   "t": 1792767000,
   "close": 81772.01
  },
  {
   "t": 1792767600,
   "close": 81784.01
  },
  {
   "t": 1792768200,
   "close": 81552.01
  },
  {
   "t": 1792768800,
   "close": 81519.99
  },
  {
   "t": 1792769400,
   "close": 81595.91
  },
  {
   "t": 1792770000,
   "close": 81552.0
  },
  {
   "t": 1792770600,
   "close": 81615.81
  },
  {
   "t": 1792771200,
   "close": 81692.01
  },
  {
   "t": 1792771800,
   "close": 81687.55
  },
  {
   "t": 1792772400,
   "close": 81614.01
  },
  {
   "t": 1792773000,
   "close": 81503.44
  },
  {
   "t": 1792773600,
   "close": 81734.0
  },
  {
   "t": 1792774200,
   "close": 81760.57
  },
  {
   "t": 1792774800,
   "close": 81715.24
  },
  {
   "t": 1792775400,
   "close": 81756.96
  },
  {
   "t": 1792776000,
   "close": 81830.0
  },
  {
   "t": 1792776600,
   "close": 81629.65
  },
  {
   "t": 1792777200,
   "close": 81636.01
  },
  {
   "t": 1792777800,
   "close": 81646.01
  },
  {
   "t": 1792778400,
   "close": 81649.25
  },
  {
   "t": 1792779000,
   "close": 81523.83
  },
  {
   "t": 1792779600,
   "close": 81608.32
  },
  {
   "t": 1792780200,
   "close": 81562.01
  },
  {
   "t": 1792780800,
   "close": 81504.0
  },
  {
   "t": 1792781400,
   "close": 81449.29
  },
  {
   "t": 1792782000,
   "close": 81440.01
  },
  {
   "t": 1792782600,
   "close": 81396.01
  },
  {
   "t": 1792783200,
   "close": 81280.0
  },
  {
   "t": 1792783800,
   "close": 81348.0
  },
  {
   "t": 1792784400,
   "close": 81316.54
  },
  {
   "t": 1792785000,
   "close": 81333.86
  },
  {
   "t": 1792785600,
   "close": 81282.33
  },
  {
   "t": 1792786200,
   "close": 81333.99
  },
  {
   "t": 1792786800,
   "close": 81328.01
  },
  {
   "t": 1792787400,
   "close": 81424.39
  },
  {
   "t": 1792788000,
   "close": 81430.01
  },
  {
   "t": 1792788600,
   "close": 81446.01
  },
  {
   "t": 1792789200,
   "close": 81403.3
  },
  {
   "t": 1792789800,
   "close": 81499.99
  },
  {
   "t": 1792790400,
   "close": 81442.01
  },
  {
   "t": 1792791000,
   "close": 81400.01
  },
  {
   "t": 1792791600,
   "close": 81397.8
  },
  {
   "t": 1792792200,
   "close": 81349.7
  },
  {
   "t": 1792792800,
   "close": 81378.69
  },
  {
   "t": 1792793400,
   "close": 81338.0
  },
  {
   "t": 1792794000,
   "close": 81390.01
  },
  {
   "t": 1792794600,
   "close": 81350.01
  },
  {
   "t": 1792795200,
   "close": 81135.67
  },
  {
   "t": 1792795800,
   "close": 80912.89
  },
  {
   "t": 1792796400,
   "close": 80832.13
  },
  {
   "t": 1792797000,
   "close": 80719.13
  },
  {
   "t": 1792797600,
   "close": 80932.86
  },
  {
   "t": 1792798200,
   "close": 80951.8
  },
  {
   "t": 1792798800,
   "close": 80958.74
  },
  {
   "t": 1792799400,
   "close": 81199.99
  },
  {
   "t": 1792800000,
   "close": 81189.43
  },
  {
   "t": 1792800600,
   "close": 81043.61
  },
  {
   "t": 1792801200,
   "close": 80845.17
  },
  {
   "t": 1792801800,
   "close": 80797.48
  },
  {
   "t": 1792802400,
   "close": 80669.96
  },
  {
   "t": 1792803000,
   "close": 80739.77
  },
  {
   "t": 1792803600,
   "close": 80624.9
  },
  {
   "t": 1792804200,
   "close": 80752.01
  },
  {
   "t": 1792804800,
   "close": 80855.01
  },
  {
   "t": 1792805400,
   "close": 80814.01
  },
  {
   "t": 1792806000,
   "close": 80809.89
  },
  {
   "t": 1792806600,
   "close": 80897.34
  },
  {
   "t": 1792807200,
   "close": 80936.01
  },
  {
   "t": 1792807800,
   "close": 80968.95
  },
  {
   "t": 1792808400,
   "close": 80873.07
  },
  {
   "t": 1792809000,
   "close": 80958.57
  },
  {
   "t": 1792809600,
   "close": 80972.68
  },
  {
   "t": 1792810200,
   "close": 80962.34
  },
  {
   "t": 1792810800,
   "close": 80995.78
  },
  {
   "t": 1792811400,
   "close": 80967.24
  },
  {
   "t": 1792812000,
   "close": 80976.55
  },
  {
   "t": 1792812600,
   "close": 80970.01
  },
  {
   "t": 1792813200,
   "close": 80950.0
  },
  {
   "t": 1792813800,
   "close": 80900.0
  },
  {
   "t": 1792814400,
   "close": 80977.92
  },
  {
   "t": 1792815000,
   "close": 80931.54
  },
  {
   "t": 1792815600,
   "close": 80886.59
  },
  {
   "t": 1792816200,
   "close": 80865.36
  },
  {
   "t": 1792816800,
   "close": 80884.81
  },
  {
   "t": 1792817400,
   "close": 80893.08
  },
  {
   "t": 1792818000,
   "close": 80880.01
  },
  {
   "t": 1792818600,
   "close": 80859.0
  },
  {
   "t": 1792819200,
   "close": 80840.54
  },
  {
   "t": 1792819800,
   "close": 80762.01
  },
  {
   "t": 1792820400,
   "close": 80757.79
  },
  {
   "t": 1792821000,
   "close": 80760.71
  },
  {
   "t": 1792821600,
   "close": 80776.01
  },
  {
   "t": 1792822200,
   "close": 80760.01
  },
  {
   "t": 1792822800,
   "close": 80784.51
  },
  {
   "t": 1792823400,
   "close": 80786.38
  },
  {
   "t": 1792824000,
   "close": 80791.87
  },
  {
   "t": 1792824600,
   "close": 80772.0
  },
  {
   "t": 1792825200,
   "close": 80790.01
  },
  {
   "t": 1792825800,
   "close": 80793.22
  },
  {
   "t": 1792826400,
   "close": 80922.0
  },
  {
   "t": 1792827000,
   "close": 80812.0
  },
  {
   "t": 1792827600,
   "close": 80822.0
  },
  {
   "t": 1792828200,
   "close": 80836.0
  },
  {
   "t": 1792828800,
   "close": 80732.01
  },
  {
   "t": 1792829400,
   "close": 80735.7
  },
  {
   "t": 1792830000,
   "close": 80764.99
  },
  {
   "t": 1792830600,
   "close": 80808.85
  },
  {
   "t": 1792831200,
   "close": 80698.01
  },
  {
   "t": 1792831800,
   "close": 80668.0
  },
  {
   "t": 1792832400,
   "close": 80715.65
  },
  {
   "t": 1792833000,
   "close": 80605.96
  },
  {
   "t": 1792833600,
   "close": 80586.09
  },
  {
   "t": 1792834200,
   "close": 80591.46
  },
  {
   "t": 1792834800,
   "close": 80531.01
  },
  {
   "t": 1792835400,
   "close": 80545.87
  },
  {
   "t": 1792836000,
   "close": 80630.95
  },
  {
   "t": 1792836600,
   "close": 80607.13
  },
  {
   "t": 1792837200,
   "close": 80563.39
  },
  {
   "t": 1792837800,
   "close": 80614.09
  },
  {
   "t": 1792838400,
   "close": 80695.04
  },
  {
   "t": 1792839000,
   "close": 80672.36
  },
  {
   "t": 1792839600,
   "close": 80662.01
  },
  {
   "t": 1792840200,
   "close": 80674.01
  },
  {
   "t": 1792840800,
   "close": 80648.63
  },
  {
   "t": 1792841400,
   "close": 80581.94
  },
  {
   "t": 1792842000,
   "close": 80627.32
  },
  {
   "t": 1792842600,
   "close": 80627.99
  },
  {
   "t": 1792843200,
   "close": 80599.41
  },
  {
   "t": 1792843800,
   "close": 80605.81
  },
  {
   "t": 1792844400,
   "close": 80710.5
  },
  {
   "t": 1792845000,
   "close": 80787.03
  },
  {
   "t": 1792845600,
   "close": 80816.01
  },
  {
   "t": 1792846200,
   "close": 80818.0
  },
  {
   "t": 1792846800,
   "close": 80783.36
  },
  {
   "t": 1792847400,
   "close": 80783.31
  },
  {
   "t": 1792848000,
   "close": 80725.2
  },
  {
   "t": 1792848600,
   "close": 80782.0
  },
  {
   "t": 1792849200,
   "close": 80682.94
  },
  {
   "t": 1792849800,
   "close": 80697.32
  },
  {
   "t": 1792850400,
   "close": 80691.86
  },
  {
   "t": 1792851000,
   "close": 80720.0
  },
  {
   "t": 1792851600,
   "close": 80163.38
  },
  {
   "t": 1792852200,
   "close": 80332.67
  },
  {
   "t": 1792852800,
   "close": 80323.13
  },
  {
   "t": 1792853400,
   "close": 80260.4
  },
  {
   "t": 1792854000,
   "close": 80214.37
  },
  {
   "t": 1792854600,
   "close": 79842.2
  },
  {
   "t": 1792855200,
   "close": 79304.7
  },
  {
   "t": 1792855800,
   "close": 79361.64
  },
  {
   "t": 1792856400,
   "close": 79465.65
  },
  {
   "t": 1792857000,
   "close": 79582.88
  },
  {
   "t": 1792857600,
   "close": 79831.52
  },
  {
   "t": 1792858200,
   "close": 79763.41
  },
  {
   "t": 1792858800,
   "close": 79719.35
  },
  {
   "t": 1792859400,
   "close": 79660.57
  },
  {
   "t": 1792860000,
   "close": 79726.6
  },
  {
   "t": 1792860600,
   "close": 80045.57
  },
  {
   "t": 1792861200,
   "close": 80219.3
  },
  {
   "t": 1792861800,
   "close": 80156.75
  },
  {
   "t": 1792862400,
   "close": 80203.81
  },
  {
   "t": 1792863000,
   "close": 80200.0
  },
  {
   "t": 1792863600,
   "close": 80165.15
  },
  {
   "t": 1792864200,
   "close": 80253.02
  },
  {
   "t": 1792864800,
   "close": 80276.1
  },
  {
   "t": 1792865400,
   "close": 80297.54
  },
  {
   "t": 1792866000,
   "close": 80363.68
  },
  {
   "t": 1792866600,
   "close": 80397.27
  },
  {
   "t": 1792867200,
   "close": 80353.17
  },
  {
   "t": 1792867800,
   "close": 80396.75
  },
  {
   "t": 1792868400,
   "close": 80547.14
  },
  {
   "t": 1792869000,
   "close": 80535.99
  },
  {
   "t": 1792869600,
   "close": 80518.72
  },
  {
   "t": 1792870200,
   "close": 80542.0
  },
  {
   "t": 1792870800,
   "close": 80542.79
  },
  {
   "t": 1792871400,
   "close": 80515.79
  },
  {
   "t": 1792872000,
   "close": 80489.11
  },
  {
   "t": 1792872600,
   "close": 80554.01
  },
  {
   "t": 1792873200,
   "close": 80604.86
  },
  {
   "t": 1792873800,
   "close": 80529.01
  },
  {
   "t": 1792874400,
   "close": 80627.93
  },
  {
   "t": 1792875000,
   "close": 80555.74
  },
  {
   "t": 1792875600,
   "close": 80521.99
  },
  {
   "t": 1792876200,
   "close": 80345.11
  },
  {
   "t": 1792876800,
   "close": 80376.39
  },
  {
   "t": 1792877400,
   "close": 80469.75
  },
  {
   "t": 1792878000,
   "close": 80435.65
  },
  {
   "t": 1792878600,
   "close": 80413.82
  },
  {
   "t": 1792879200,
   "close": 80418.01
  },
  {
   "t": 1792879800,
   "close": 80462.02
  },
  {
   "t": 1792880400,
   "close": 80459.21
  },
  {
   "t": 1792881000,
   "close": 80500.0
  },
  {
   "t": 1792881600,
   "close": 80610.01
  },
  {
   "t": 1792882200,
   "close": 80598.01
  },
  {
   "t": 1792882800,
   "close": 80594.88
  },
  {
   "t": 1792883400,
   "close": 80642.01
  },
  {
   "t": 1792884000,
   "close": 80554.7
  },
  {
   "t": 1792884600,
   "close": 80627.92
  },
  {
   "t": 1792885200,
   "close": 80887.24
  },
  {
   "t": 1792885800,
   "close": 80910.05
  },
  {
   "t": 1792886400,
   "close": 80888.16
  },
  {
   "t": 1792887000,
   "close": 80816.16
  },
  {
   "t": 1792887600,
   "close": 80772.8
  },
  {
   "t": 1792888200,
   "close": 80870.11
  },
  {
   "t": 1792888800,
   "close": 80888.0
  },
  {
   "t": 1792889400,
   "close": 80912.0
  },
  {
   "t": 1792890000,
   "close": 80877.25
  },
  {
   "t": 1792890600,
   "close": 80800.32
  },
  {
   "t": 1792891200,
   "close": 80800.0
  },
  {
   "t": 1792891800,
   "close": 80810.0
  },
  {
   "t": 1792892400,
   "close": 80837.56
  },
  {
   "t": 1792893000,
   "close": 80891.99
  },
  {
   "t": 1792893600,
   "close": 80902.01
  },
  {
   "t": 1792894200,
   "close": 80936.01
  },
  {
   "t": 1792894800,
   "close": 80852.29
  },
  {
   "t": 1792895400,
   "close": 80849.78
  },
  {
   "t": 1792896000,
   "close": 80990.0
  },
  {
   "t": 1792896600,
   "close": 80941.67
  },
  {
   "t": 1792897200,
   "close": 80920.0
  },
  {
   "t": 1792897800,
   "close": 80971.16
  },
  {
   "t": 1792898400,
   "close": 81032.0
  },
  {
   "t": 1792899000,
   "close": 80951.54
  },
  {
   "t": 1792899600,
   "close": 80935.2
  },
  {
   "t": 1792900200,
   "close": 80900.01
  },
  {
   "t": 1792900800,
   "close": 80862.98
  },
  {
   "t": 1792901400,
   "close": 80876.0
  },
  {
   "t": 1792902000,
   "close": 80850.01
  },
  {
   "t": 1792902600,
   "close": 80878.0
  },
  {
   "t": 1792903200,
   "close": 80929.99
  },
  {
   "t": 1792903800,
   "close": 80933.97
  },
  {
   "t": 1792904400,
   "close": 80923.19
  },
  {
   "t": 1792905000,
   "close": 80909.35
  },
  {
   "t": 1792905600,
   "close": 80902.0
  },
  {
   "t": 1792906200,
   "close": 80824.08
  },
  {
   "t": 1792906800,
   "close": 80632.01
  },
  {
   "t": 1792907400,
   "close": 80542.79
  },
  {
   "t": 1792908000,
   "close": 80607.65
  },
  {
   "t": 1792908600,
   "close": 80649.39
  },
  {
   "t": 1792909200,
   "close": 80671.75
  },
  {
   "t": 1792909800,
   "close": 80636.27
  },
  {
   "t": 1792910400,
   "close": 80545.18
  },
  {
   "t": 1792911000,
   "close": 80548.01
  },
  {
   "t": 1792911600,
   "close": 80496.0
  },
  {
   "t": 1792912200,
   "close": 80615.54
  },
  {
   "t": 1792912800,
   "close": 80631.01
  },
  {
   "t": 1792913400,
   "close": 80600.01
  },
  {
   "t": 1792914000,
   "close": 80664.2
  },
  {
   "t": 1792914600,
   "close": 80699.42
  },
  {
   "t": 1792915200,
   "close": 80672.83
  },
  {
   "t": 1792915800,
   "close": 80616.0
  },
  {
   "t": 1792916400,
   "close": 80578.01
  },
  {
   "t": 1792917000,
   "close": 80392.6
  },
  {
   "t": 1792917600,
   "close": 80458.58
  },
  {
   "t": 1792918200,
   "close": 80468.01
  },
  {
   "t": 1792918800,
   "close": 80404.96
  },
  {
   "t": 1792919400,
   "close": 80410.38
  },
  {
   "t": 1792920000,
   "close": 80108.34
  },
  {
   "t": 1792920600,
   "close": 80186.94
  },
  {
   "t": 1792921200,
   "close": 80213.58
  },
  {
   "t": 1792921800,
   "close": 80288.27
  },
  {
   "t": 1792922400,
   "close": 80328.32
  },
  {
   "t": 1792923000,
   "close": 80369.86
  },
  {
   "t": 1792923600,
   "close": 80386.29
  },
  {
   "t": 1792924200,
   "close": 80339.88
  },
  {
   "t": 1792924800,
   "close": 80324.18
  },
  {
   "t": 1792925400,
   "close": 80237.35
  },
  {
   "t": 1792926000,
   "close": 80281.07
  },
  {
   "t": 1792926600,
   "close": 80314.75
  },
  {
   "t": 1792927200,
   "close": 80447.61
  },
  {
   "t": 1792927800,
   "close": 80413.53
  },
  {
   "t": 1792928400,
   "close": 80411.49
  },
  {
   "t": 1792929000,
   "close": 80570.01
  },
  {
   "t": 1792929600,
   "close": 80580.97
  },
  {
   "t": 1792930200,
   "close": 80520.01
  },
  {
   "t": 1792930800,
   "close": 80444.32
  },
  {
   "t": 1792931400,
   "close": 80336.74
  },
  {
   "t": 1792932000,
   "close": 80440.07
  },
  {
   "t": 1792932600,
   "close": 80445.44
  },
  {
   "t": 1792933200,
   "close": 80454.0
  },
  {
   "t": 1792933800,
   "close": 80435.21
  },
  {
   "t": 1792934400,
   "close": 80376.84
  },
  {
   "t": 1792935000,
   "close": 80283.55
  },
  {
   "t": 1792935600,
   "close": 80371.93
  },
  {
   "t": 1792936200,
   "close": 80380.25
  },
  {
   "t": 1792936800,
   "close": 80386.09
  },
  {
   "t": 1792937400,
   "close": 80354.0
  },
  {
   "t": 1792938000,
   "close": 80308.83
  },
  {
   "t": 1792938600,
   "close": 80337.49
  },
  {
   "t": 1792939200,
   "close": 80369.36
  },
  {
   "t": 1792939800,
   "close": 80452.35
  },
  {
   "t": 1792940400,
   "close": 80649.99
  },
  {
   "t": 1792941000,
   "close": 80708.01
  },
  {
   "t": 1792941600,
   "close": 80645.55
  },
  {
   "t": 1792942200,
   "close": 80579.47
  },
  {
   "t": 1792942800,
   "close": 80706.0
  },
  {
   "t": 1792943400,
   "close": 80690.01
  },
  {
   "t": 1792944000,
   "close": 80636.11
  },
  {
   "t": 1792944600,
   "close": 80611.89
  },
  {
   "t": 1792945200,
   "close": 80610.0
  },
  {
   "t": 1792945800,
   "close": 80574.69
  },
  {
   "t": 1792946400,
   "close": 80561.58
  },
  {
   "t": 1792947000,
   "close": 80622.01
  },
  {
   "t": 1792947600,
   "close": 80806.01
  },
  {
   "t": 1792948200,
   "close": 80788.49
  },
  {
   "t": 1792948800,
   "close": 80843.1
  },
  {
   "t": 1792949400,
   "close": 80774.0
  },
  {
   "t": 1792950000,
   "close": 80756.75
  },
  {
   "t": 1792950600,
   "close": 80813.06
  },
  {
   "t": 1792951200,
   "close": 80796.0
  },
  {
   "t": 1792951800,
   "close": 80718.53
  },
  {
   "t": 1792952400,
   "close": 80747.89
  },
  {
   "t": 1792953000,
   "close": 80670.01
  },
  {
   "t": 1792953600,
   "close": 80689.61
  },
  {
   "t": 1792954200,
   "close": 80696.0
  },
  {
   "t": 1792954800,
   "close": 80666.69
  },
  {
   "t": 1792955400,
   "close": 80575.16
  },
  {
   "t": 1792956000,
   "close": 80620.82
  },
  {
   "t": 1792956600,
   "close": 80549.01
  },
  {
   "t": 1792957200,
   "close": 80602.01
  },
  {
   "t": 1792957800,
   "close": 80599.98
  },
  {
   "t": 1792958400,
   "close": 80567.47
  },
  {
   "t": 1792959000,
   "close": 80580.0
  },
  {
   "t": 1792959600,
   "close": 80586.59
  },
  {
   "t": 1792960200,
   "close": 80548.0
  },
  {
   "t": 1792960800,
   "close": 80537.82
  },
  {
   "t": 1792961400,
   "close": 80486.66
  },
  {
   "t": 1792962000,
   "close": 80474.97
  },
  {
   "t": 1792962600,
   "close": 80518.48
  },
  {
   "t": 1792963200,
   "close": 80509.08
  },
  {
   "t": 1792963800,
   "close": 80520.52
  },
  {
   "t": 1792964400,
   "close": 80466.82
  },
  {
   "t": 1792965000,
   "close": 80300.01
  },
  {
   "t": 1792965600,
   "close": 80276.01
  },
  {
   "t": 1792966200,
   "close": 80580.01
  },
  {
   "t": 1792966800,
   "close": 80584.01
  },
  {
   "t": 1792967400,
   "close": 80505.43
  },
  {
   "t": 1792968000,
   "close": 80535.4
  },
  {
   "t": 1792968600,
   "close": 80544.0
  },
  {
   "t": 1792969200,
   "close": 80465.34
  },
  {
   "t": 1792969800,
   "close": 80436.39
  },
  {
   "t": 1792970400,
   "close": 80304.0
  },
  {
   "t": 1792971000,
   "close": 80074.79
  },
  {
   "t": 1792971600,
   "close": 80317.84
  },
  {
   "t": 1792972200,
   "close": 79886.86
  },
  {
   "t": 1792972800,
   "close": 80154.09
  },
  {
   "t": 1792973400,
   "close": 80148.66
  },
  {
   "t": 1792974000,
   "close": 80128.0
  },
  {
   "t": 1792974600,
   "close": 80272.85
  },
  {
   "t": 1792975200,
   "close": 80194.29
  },
  {
   "t": 1792975800,
   "close": 80024.0
  },
  {
   "t": 1792976400,
   "close": 80168.0
  },
  {
   "t": 1792977000,
   "close": 80074.24
  },
  {
   "t": 1792977600,
   "close": 79950.0
  },
  {
   "t": 1792978200,
   "close": 79999.98
  },
  {
   "t": 1792978800,
   "close": 79713.42
  },
  {
   "t": 1792979400,
   "close": 79615.45
  },
  {
   "t": 1792980000,
   "close": 79756.51
  },
  {
   "t": 1792980600,
   "close": 79871.49
  },
  {
   "t": 1792981200,
   "close": 79730.44
  },
  {
   "t": 1792981800,
   "close": 79600.01
  },
  {
   "t": 1792982400,
   "close": 79616.45
  },
  {
   "t": 1792983000,
   "close": 79603.53
  },
  {
   "t": 1792983600,
   "close": 79580.52
  },
  {
   "t": 1792984200,
   "close": 79712.01
  },
  {
   "t": 1792984800,
   "close": 79650.33
  },
  {
   "t": 1792985400,
   "close": 79658.0
  },
  {
   "t": 1792986000,
   "close": 79728.59
  },
  {
   "t": 1792986600,
   "close": 79539.05
  },
  {
   "t": 1792987200,
   "close": 79598.02
  },
  {
   "t": 1792987800,
   "close": 79765.91
  },
  {
   "t": 1792988400,
   "close": 79982.99
  },
  {
   "t": 1792989000,
   "close": 79935.6
  },
  {
   "t": 1792989600,
   "close": 80012.7
  },
  {
   "t": 1792990200,
   "close": 79990.17
  },
  {
   "t": 1792990800,
   "close": 80134.01
  },
  {
   "t": 1792991400,
   "close": 80078.77
  },
  {
   "t": 1792992000,
   "close": 80100.41
  },
  {
   "t": 1792992600,
   "close": 80172.0
  },
  {
   "t": 1792993200,
   "close": 80215.05
  },
  {
   "t": 1792993800,
   "close": 80260.12
  },
  {
   "t": 1792994400,
   "close": 80263.32
  },
  {
   "t": 1792995000,
   "close": 80081.05
  },
  {
   "t": 1792995600,
   "close": 80154.0
  },
  {
   "t": 1792996200,
   "close": 79976.01
  },
  {
   "t": 1792996800,
   "close": 80042.0
  },
  {
   "t": 1792997400,
   "close": 80046.01
  },
  {
   "t": 1792998000,
   "close": 80130.01
  },
  {
   "t": 1792998600,
   "close": 80142.0
  },
  {
   "t": 1792999200,
   "close": 80092.0
  },
  {
   "t": 1792999800,
   "close": 80018.57
  },
  {
   "t": 1793000400,
   "close": 80002.01
  },
  {
   "t": 1793001000,
   "close": 80116.03
  },
  {
   "t": 1793001600,
   "close": 80046.71
  },
  {
   "t": 1793002200,
   "close": 79852.77
  },
  {
   "t": 1793002800,
   "close": 79923.47
  },
  {
   "t": 1793003400,
   "close": 80219.99
  },
  {
   "t": 1793004000,
   "close": 80320.01
  },
  {
   "t": 1793004600,
   "close": 80371.31
  },
  {
   "t": 1793005200,
   "close": 80235.14
  },
  {
   "t": 1793005800,
   "close": 80280.14
  },
  {
   "t": 1793006400,
   "close": 80495.36
  },
  {
   "t": 1793007000,
   "close": 80521.85
  },
  {
   "t": 1793007600,
   "close": 80496.19
  },
  {
   "t": 1793008200,
   "close": 80554.01
  },
  {
   "t": 1793008800,
   "close": 80538.53
  },
  {
   "t": 1793009400,
   "close": 80463.4
  },
  {
   "t": 1793010000,
   "close": 80435.52
  },
  {
   "t": 1793010600,
   "close": 80408.0
  },
  {
   "t": 1793011200,
   "close": 80470.85
  },
  {
   "t": 1793011800,
   "close": 80421.99
  },
  {
   "t": 1793012400,
   "close": 80370.01
  },
  {
   "t": 1793013000,
   "close": 80287.5
  },
  {
   "t": 1793013600,
   "close": 80286.03
  },
  {
   "t": 1793014200,
   "close": 80346.01
  },
  {
   "t": 1793014800,
   "close": 80418.65
  },
  {
   "t": 1793015400,
   "close": 80338.75
  },
  {
   "t": 1793016000,
   "close": 80416.01
  },
  {
   "t": 1793016600,
   "close": 80326.54
  },
  {
   "t": 1793017200,
   "close": 80291.35
  },
  {
   "t": 1793017800,
   "close": 80517.89
  },
  {
   "t": 1793018400,
   "close": 80346.0
  },
  {
   "t": 1793019000,
   "close": 80376.01
  },
  {
   "t": 1793019600,
   "close": 80332.71
  },
  {
   "t": 1793020200,
   "close": 80164.01
  },
  {
   "t": 1793020800,
   "close": 80160.01
  },
  {
   "t": 1793021400,
   "close": 79938.5
  },
  {
   "t": 1793022000,
   "close": 80070.0
  },
  {
   "t": 1793022600,
   "close": 79671.99
  },
  {
   "t": 1793023200,
   "close": 79645.38
  },
  {
   "t": 1793023800,
   "close": 79790.86
  },
  {
   "t": 1793024400,
   "close": 80182.0
  },
  {
   "t": 1793025000,
   "close": 79886.52
  },
  {
   "t": 1793025600,
   "close": 79950.64
  },
  {
   "t": 1793026200,
   "close": 80302.45
  },
  {
   "t": 1793026800,
   "close": 80411.37
  },
  {
   "t": 1793027400,
   "close": 80498.01
  },
  {
   "t": 1793028000,
   "close": 80629.01
  },
  {
   "t": 1793028600,
   "close": 80582.01
  },
  {
   "t": 1793029200,
   "close": 80740.0
  },
  {
   "t": 1793029800,
   "close": 80645.95
  },
  {
   "t": 1793030400,
   "close": 80427.68
  },
  {
   "t": 1793031000,
   "close": 80336.01
  },
  {
   "t": 1793031600,
   "close": 80228.0
  },
  {
   "t": 1793032200,
   "close": 80004.01
  },
  {
   "t": 1793032800,
   "close": 79940.0
  },
  {
   "t": 1793033400,
   "close": 79994.81
  },
  {
   "t": 1793034000,
   "close": 80236.25
  },
  {
   "t": 1793034600,
   "close": 80430.01
  },
  {
   "t": 1793035200,
   "close": 80524.01
  },
  {
   "t": 1793035800,
   "close": 80354.98
  },
  {
   "t": 1793036400,
   "close": 80338.0
  },
  {
   "t": 1793037000,
   "close": 80170.91
  },
  {
   "t": 1793037600,
   "close": 80334.01
  },
  {
   "t": 1793038200,
   "close": 80344.01
  },
  {
   "t": 1793038800,
   "close": 80306.01
  },
  {
   "t": 1793039400,
   "close": 80246.68
  },
  {
   "t": 1793040000,
   "close": 80249.6
  },
  {
   "t": 1793040600,
   "close": 80126.01
  },
  {
   "t": 1793041200,
   "close": 79992.01
  },
  {
   "t": 1793041800,
   "close": 80042.09
  },
  {
   "t": 1793042400,
   "close": 80103.22
  },
  {
   "t": 1793043000,
   "close": 79964.0
  },
  {
   "t": 1793043600,
   "close": 80022.01
  },
  {
   "t": 1793044200,
   "close": 80008.3
  },
  {
   "t": 1793044800,
   "close": 80035.0
  },
  {
   "t": 1793045400,
   "close": 79930.5
  },
  {
   "t": 1793046000,
   "close": 79914.01
  },
  {
   "t": 1793046600,
   "close": 79877.29
  },
  {
   "t": 1793047200,
   "close": 79902.85
  },
  {
   "t": 1793047800,
   "close": 79844.18
  },
  {
   "t": 1793048400,
   "close": 79864.94
  },
  {
   "t": 1793049000,
   "close": 79958.29
  },
  {
   "t": 1793049600,
   "close": 80012.0
  },
  {
   "t": 1793050200,
   "close": 80067.34
  },
  {
   "t": 1793050800,
   "close": 80135.66
  },
  {
   "t": 1793051400,
   "close": 80193.62
  },
  {
   "t": 1793052000,
   "close": 80105.24
  },
  {
   "t": 1793052600,
   "close": 80050.75
  },
  {
   "t": 1793053200,
   "close": 80004.74
  },
  {
   "t": 1793053800,
   "close": 79986.03
  },
  {
   "t": 1793054400,
   "close": 79960.42
  },
  {
   "t": 1793055000,
   "close": 80017.44
  },
  {
   "t": 1793055600,
   "close": 80001.86
  },
  {
   "t": 1793056200,
   "close": 79874.93
  },
  {
   "t": 1793056800,
   "close": 79943.21
  },
  {
   "t": 1793057400,
   "close": 80074.0
  },
  {
   "t": 1793058000,
   "close": 80147.98
  },
  {
   "t": 1793058600,
   "close": 80115.8
  },
  {
   "t": 1793059200,
   "close": 80150.56
  },
  {
   "t": 1793059800,
   "close": 80265.87
  },
  {
   "t": 1793060400,
   "close": 80231.63
  },
  {
   "t": 1793061000,
   "close": 80285.01
  },
  {
   "t": 1793061600,
   "close": 80335.29
  },
  {
   "t": 1793062200,
   "close": 80233.12
  },
  {
   "t": 1793062800,
   "close": 80223.79
  },
  {
   "t": 1793063400,
   "close": 80290.01
  },
  {
   "t": 1793064000,
   "close": 80244.0
  },
  {
   "t": 1793064600,
   "close": 80176.61
  },
  {
   "t": 1793065200,
   "close": 80234.0
  },
  {
   "t": 1793065800,
   "close": 80191.24
  },
  {
   "t": 1793066400,
   "close": 80071.43
  },
  {
   "t": 1793067000,
   "close": 80049.58
  },
  {
   "t": 1793067600,
   "close": 80066.76
  },
  {
   "t": 1793068200,
   "close": 79967.01
  },
  {
   "t": 1793068800,
   "close": 79897.34
  },
  {
   "t": 1793069400,
   "close": 79941.88
  },
  {
   "t": 1793070000,
   "close": 79818.02
  },
  {
   "t": 1793070600,
   "close": 79716.5
  },
  {
   "t": 1793071200,
   "close": 79732.0
  },
  {
   "t": 1793071800,
   "close": 79799.69
  },
  {
   "t": 1793072400,
   "close": 79929.99
  },
  {
   "t": 1793073000,
   "close": 79850.11
  },
  {
   "t": 1793073600,
   "close": 79819.56
  },
  {
   "t": 1793074200,
   "close": 79811.18
  },
  {
   "t": 1793074800,
   "close": 79811.29
  },
  {
   "t": 1793075400,
   "close": 79741.13
  },
  {
   "t": 1793076000,
   "close": 79678.01
  },
  {
   "t": 1793076600,
   "close": 79704.78
  },
  {
   "t": 1793077200,
   "close": 79759.26
  },
  {
   "t": 1793077800,
   "close": 79768.01
  },
  {
   "t": 1793078400,
   "close": 79883.15
  },
  {
   "t": 1793079000,
   "close": 79789.1
  },
  {
   "t": 1793079600,
   "close": 79874.07
  },
  {
   "t": 1793080200,
   "close": 79996.05
  },
  {
   "t": 1793080800,
   "close": 79976.8
  },
  {
   "t": 1793081400,
   "close": 79948.01
  },
  {
   "t": 1793082000,
   "close": 79811.65
  },
  {
   "t": 1793082600,
   "close": 79754.01
  },
  {
   "t": 1793083200,
   "close": 79759.88
  },
  {
   "t": 1793083800,
   "close": 79655.62
  },
  {
   "t": 1793084400,
   "close": 79669.99
  },
  {
   "t": 1793085000,
   "close": 79721.62
  },
  {
   "t": 1793085600,
   "close": 79678.21
  },
  {
   "t": 1793086200,
   "close": 79727.3
  },
  {
   "t": 1793086800,
   "close": 79687.52
  },
  {
   "t": 1793087400,
   "close": 79870.99
  },
  {
   "t": 1793088000,
   "close": 79798.1
  },
  {
   "t": 1793088600,
   "close": 79865.71
  },
  {
   "t": 1793089200,
   "close": 79885.47
  },
  {
   "t": 1793089800,
   "close": 79808.43
  },
  {
   "t": 1793090400,
   "close": 79818.01
  },
  {
   "t": 1793091000,
   "close": 79845.87
  },
  {
   "t": 1793091600,
   "close": 79871.15
  },
  {
   "t": 1793092200,
   "close": 79862.01
  },
  {
   "t": 1793092800,
   "close": 79801.82
  },
  {
   "t": 1793093400,
   "close": 79705.56
  },
  {
   "t": 1793094000,
   "close": 79699.94
  },
  {
   "t": 1793094600,
   "close": 79670.01
  },
  {
   "t": 1793095200,
   "close": 79776.99
  },
  {
   "t": 1793095800,
   "close": 79614.97
  },
  {
   "t": 1793096400,
   "close": 79567.82
  },
  {
   "t": 1793097000,
   "close": 79647.52
  },
  {
   "t": 1793097600,
   "close": 79849.99
  },
  {
   "t": 1793098200,
   "close": 80014.0
  },
  {
   "t": 1793098800,
   "close": 79940.33
  },
  {
   "t": 1793099400,
   "close": 80052.02
  },
  {
   "t": 1793100000,
   "close": 79906.08
  },
  {
   "t": 1793100600,
   "close": 79902.52
  },
  {
   "t": 1793101200,
   "close": 79932.47
  },
  {
   "t": 1793101800,
   "close": 79899.0
  },
  {
   "t": 1793102400,
   "close": 79910.01
  },
  {
   "t": 1793103000,
   "close": 79887.7
  },
  {
   "t": 1793103600,
   "close": 80058.93
  },
  {
   "t": 1793104200,
   "close": 80248.16
  },
  {
   "t": 1793104800,
   "close": 80294.54
  },
  {
   "t": 1793105400,
   "close": 80408.52
  },
  {
   "t": 1793106000,
   "close": 80365.66
  },
  {
   "t": 1793106600,
   "close": 80178.96
  },
  {
   "t": 1793107200,
   "close": 80263.09
  },
  {
   "t": 1793107800,
   "close": 80155.75
  },
  {
   "t": 1793108400,
   "close": 80315.0
  },
  {
   "t": 1793109000,
   "close": 80094.52
  },
  {
   "t": 1793109600,
   "close": 80045.0
  },
  {
   "t": 1793110200,
   "close": 80114.86
  },
  {
   "t": 1793110800,
   "close": 80011.02
  },
  {
   "t": 1793111400,
   "close": 80296.06
  },
  {
   "t": 1793112000,
   "close": 80317.82
  },
  {
   "t": 1793112600,
   "close": 80250.38
  },
  {
   "t": 1793113200,
   "close": 80356.23
  },
  {
   "t": 1793113800,
   "close": 80267.2
  },
  {
   "t": 1793114400,
   "close": 80478.22
  },
  {
   "t": 1793115000,
   "close": 80500.01
  },
  {
   "t": 1793115600,
   "close": 80517.11
  },
  {
   "t": 1793116200,
   "close": 80678.73
  },
  {
   "t": 1793116800,
   "close": 80562.27
  },
  {
   "t": 1793117400,
   "close": 80504.23
  },
  {
   "t": 1793118000,
   "close": 80588.13
  },
  {
   "t": 1793118600,
   "close": 80595.83
  },
  {
   "t": 1793119200,
   "close": 80678.63
  },
  {
   "t": 1793119800,
   "close": 80516.01
  },
  {
   "t": 1793120400,
   "close": 80662.0
  },
  {
   "t": 1793121000,
   "close": 80681.75
  },
  {
   "t": 1793121600,
   "close": 80618.12
  },
  {
   "t": 1793122200,
   "close": 80758.04
  },
  {
   "t": 1793122800,
   "close": 80699.99
  },
  {
   "t": 1793123400,
   "close": 80643.06
  },
  {
   "t": 1793124000,
   "close": 80508.01
  },
  {
   "t": 1793124600,
   "close": 80533.9
  },
  {
   "t": 1793125200,
   "close": 80618.2
  },
  {
   "t": 1793125800,
   "close": 80622.01
  },
  {
   "t": 1793126400,
   "close": 80638.49
  },
  {
   "t": 1793127000,
   "close": 80641.83
  },
  {
   "t": 1793127600,
   "close": 80624.01
  },
  {
   "t": 1793128200,
   "close": 80768.0
  },
  {
   "t": 1793128800,
   "close": 80624.45
  },
  {
   "t": 1793129400,
   "close": 80662.01
  },
  {
   "t": 1793130000,
   "close": 80735.42
  },
  {
   "t": 1793130600,
   "close": 80743.06
  },
  {
   "t": 1793131200,
   "close": 80817.76
  },
  {
   "t": 1793131800,
   "close": 80783.84
  },
  {
   "t": 1793132400,
   "close": 80760.0
  },
  {
   "t": 1793133000,
   "close": 80705.53
  },
  {
   "t": 1793133600,
   "close": 80689.1
  },
  {
   "t": 1793134200,
   "close": 80755.65
  },
  {
   "t": 1793134800,
   "close": 80797.11
  },
  {
   "t": 1793135400,
   "close": 80788.0
  },
  {
   "t": 1793136000,
   "close": 80723.48
  },
  {
   "t": 1793136600,
   "close": 80743.19
  },
  {
   "t": 1793137200,
   "close": 81156.78
  },
  {
   "t": 1793137800,
   "close": 81080.96
  },
  {
   "t": 1793138400,
   "close": 80913.37
  },
  {
   "t": 1793139000,
   "close": 80896.41
  },
  {
   "t": 1793139600,
   "close": 80950.85
  },
  {
   "t": 1793140200,
   "close": 80923.88
  },
  {
   "t": 1793140800,
   "close": 80850.0
  },
  {
   "t": 1793141400,
   "close": 80856.01
  },
  {
   "t": 1793142000,
   "close": 80905.74
  },
  {
   "t": 1793142600,
   "close": 80890.54
  },
  {
   "t": 1793143200,
   "close": 80875.0
  },
  {
   "t": 1793143800,
   "close": 80942.08
  },
  {
   "t": 1793144400,
   "close": 80895.01
  },
  {
   "t": 1793145000,
   "close": 80974.8
  },
  {
   "t": 1793145600,
   "close": 80909.77
  },
  {
   "t": 1793146200,
   "close": 80763.07
  },
  {
   "t": 1793146800,
   "close": 80750.2
  },
  {
   "t": 1793147400,
   "close": 80786.01
  },
  {
   "t": 1793148000,
   "close": 80803.34
  },
  {
   "t": 1793148600,
   "close": 80737.24
  },
  {
   "t": 1793149200,
   "close": 80747.14
  },
  {
   "t": 1793149800,
   "close": 80644.33
  },
  {
   "t": 1793150400,
   "close": 80704.86
  },
  {
   "t": 1793151000,
   "close": 80789.73
  },
  {
   "t": 1793151600,
   "close": 80918.0
  },
  {
   "t": 1793152200,
   "close": 80905.26
  },
  {
   "t": 1793152800,
   "close": 80952.01
  },
  {
   "t": 1793153400,
   "close": 80953.88
  },
  {
   "t": 1793154000,
   "close": 81064.56
  },
  {
   "t": 1793154600,
   "close": 80935.18
  },
  {
   "t": 1793155200,
   "close": 80928.55
  },
  {
   "t": 1793155800,
   "close": 80954.0
  },
  {
   "t": 1793156400,
   "close": 80950.59
  },
  {
   "t": 1793157000,
   "close": 80936.91
  },
  {
   "t": 1793157600,
   "close": 80955.1
  },
  {
   "t": 1793158200,
   "close": 81109.99
  },
  {
   "t": 1793158800,
   "close": 81182.47
  },
  {
   "t": 1793159400,
   "close": 81186.46
  },
  {
   "t": 1793160000,
   "close": 81145.12
  },
  {
   "t": 1793160600,
   "close": 81000.07
  },
  {
   "t": 1793161200,
   "close": 80979.8
  },
  {
   "t": 1793161800,
   "close": 80963.12
  },
  {
   "t": 1793162400,
   "close": 81013.38
  },
  {
   "t": 1793163000,
   "close": 80983.66
  },
  {
   "t": 1793163600,
   "close": 80994.0
  },
  {
   "t": 1793164200,
   "close": 80977.27
  },
  {
   "t": 1793164800,
   "close": 80951.8
  },
  {
   "t": 1793165400,
   "close": 80947.37
  },
  {
   "t": 1793166000,
   "close": 80923.43
  },
  {
   "t": 1793166600,
   "close": 80972.36
  },
  {
   "t": 1793167200,
   "close": 80900.57
  },
  {
   "t": 1793167800,
   "close": 80935.01
  },
  {
   "t": 1793168400,
   "close": 80987.76
  },
  {
   "t": 1793169000,
   "close": 80934.01
  },
  {
   "t": 1793169600,
   "close": 80912.0
  },
  {
   "t": 1793170200,
   "close": 80898.0
  },
  {
   "t": 1793170800,
   "close": 80867.6
  },
  {
   "t": 1793171400,
   "close": 80937.95
  },
  {
   "t": 1793172000,
   "close": 80926.01
  },
  {
   "t": 1793172600,
   "close": 80946.45
  },
  {
   "t": 1793173200,
   "close": 80943.31
  },
  {
   "t": 1793173800,
   "close": 81005.98
  },
  {
   "t": 1793174400,
   "close": 81082.0
  },
  {
   "t": 1793175000,
   "close": 81194.72
  },
  {
   "t": 1793175600,
   "close": 81194.99
  },
  {
   "t": 1793176200,
   "close": 81471.37
  },
  {
   "t": 1793176800,
   "close": 81666.0
  },
  {
   "t": 1793177400,
   "close": 81504.23
  },
  {
   "t": 1793178000,
   "close": 81479.02
  },
  {
   "t": 1793178600,
   "close": 81482.51
  },
  {
   "t": 1793179200,
   "close": 81525.97
  },
  {
   "t": 1793179800,
   "close": 81478.01
  },
  {
   "t": 1793180400,
   "close": 81427.03
  },
  {
   "t": 1793181000,
   "close": 81529.6
  },
  {
   "t": 1793181600,
   "close": 81550.0
  },
  {
   "t": 1793182200,
   "close": 81479.66
  },
  {
   "t": 1793182800,
   "close": 81500.83
  },
  {
   "t": 1793183400,
   "close": 81536.04
  },
  {
   "t": 1793184000,
   "close": 81517.1
  },
  {
   "t": 1793184600,
   "close": 81577.44
  },
  {
   "t": 1793185200,
   "close": 81500.01
  },
  {
   "t": 1793185800,
   "close": 81380.97
  },
  {
   "t": 1793186400,
   "close": 81380.0
  },
  {
   "t": 1793187000,
   "close": 81404.02
  },
  {
   "t": 1793187600,
   "close": 81454.02
  },
  {
   "t": 1793188200,
   "close": 81404.04
  },
  {
   "t": 1793188800,
   "close": 81404.05
  }
 ]
}