{"source":"Uniswap v3 Swap logs, https://rpc.mainnet.chain.robinhood.com","head":34583366,"until":1786543200,"fetchedAt":"2026-11-09T13:17:40.449Z","hours":{"ETH":[[1783530000,84501.69,85043.65,1739],[1783533600,148927.82,150102.13,2649],[1783537200,122559,122031.26,1981],[1783540800,122470.64,122535.74,2006],[1783544400,99365.15,99087.43,1704],[1783548000,97863.19,97424.58,1808],[1783551600,64637.14,64416.55,1311],[1783555200,67335.52,68204.83,1321],[1783558800,85158.62,86543.15,1407],[1783562400,75560.8,77313.76,1480],[1783566000,82834.08,82489.95,1511],[1783569600,77689.3,74462.58,1396],[1783573200,58169.2,55929.08,1159],[1783576800,46844.18,44820.27,1097],[1783580400,123220.16,146795.03,1409],[1783584000,152674.54,148757.23,1446],[1783587600,165386.62,162207.4,1917],[1783591200,220478.46,242486.42,2135],[1783594800,386857.46,407439.32,3042],[1783598400,321739.5,347567.69,3221],[1783602000,446535.09,402345.46,3871],[1783605600,262439.55,305312.74,3262],[1783609200,419284.7,422290.94,3967],[1783612800,288575.52,288130.4,3119],[1783616400,464210.4,408576.2,3079],[1783620000,525249.87,492445.13,3768],[1783623600,660893.51,687000.3,4481],[1783627200,1779367.18,1756784.84,9561],[1783630800,1275093.16,1300415.93,9546],[1783634400,931715.78,922577.05,8518],[1783638000,789870.94,813692.11,6688],[1783641600,742415.6,772074.76,6007],[1783645200,1713545.21,1261763.07,8720],[1783648800,1313396.48,1234432.45,8614],[1783652400,601512.96,601077.93,8309],[1783656000,515029.48,512565.98,7249],[1783659600,751372.39,750289.49,9749],[1783663200,541181.15,546880,7661],[1783666800,437253.21,434716,6805],[1783670400,495088.56,487692.83,6720],[1783674000,576604.81,566623.26,7132],[1783677600,654031.86,652491.73,8209],[1783681200,804826.44,802924.32,10800],[1783684800,692972.44,696719.72,10428],[1783688400,831059.85,823814.12,10006],[1783692000,1289843.98,1309005.65,13201],[1783695600,1127242.71,1119547.99,10281],[1783699200,940903.07,936108.28,5736],[1783702800,1235061.72,1247419.91,10005],[1783706400,1133837.23,1136267.74,11155],[1783710000,1077501.5,1062910.31,10126],[1783713600,1437482.16,1442280.59,12028],[1783717200,1326142.61,1320187.53,12481],[1783720800,1075905.75,1069812.59,10003],[1783724400,1256395.6,1251917.1,11777],[1783728000,1295626.24,1301195.2,12051],[1783731600,1288767.52,1304037.99,10925],[1783735200,1026099.79,1000255,9606],[1783738800,889977.2,887730.45,8769],[1783742400,1142918.26,1142830.35,8526],[1783746000,1754856.92,1741630.19,10845],[1783749600,1838265.67,1845829.08,10517],[1783753200,1357064.69,1356754.36,9084],[1783756800,1231970.15,1187694.15,9441],[1783760400,1151397.59,1190321,9447],[1783764000,1101369.36,1086220.55,9298],[1783767600,1126855.23,1111407.59,8938],[1783771200,1267388.7,1273277.38,9904],[1783774800,1567975.95,1531135.38,11432],[1783778400,1873791.56,1794428.32,13949],[1783782000,2402541,2414441.62,13574],[1783785600,3120146.5,3036152.84,18941],[1783789200,2384826.01,2373170.15,18395],[1783792800,2169766.45,2151222.79,15132],[1783796400,1738639.89,1743954.75,12860],[1783800000,2226937.85,2227185.34,13545],[1783803600,3670794.31,3689652.28,19795],[1783807200,3352813.11,3450005.81,18450],[1783810800,2237872.98,2397176.6,16103],[1783814400,2243500.57,2210900.63,12427],[1783818000,2125056.32,1898752.24,11741],[1783821600,1442201.38,1449108.34,10326],[1783825200,1233700.72,1143106.63,8071],[1783828800,1219661.14,1318796.65,8500],[1783832400,1188417.4,1228789.79,8825],[1783836000,2067332.75,2186451.51,8292],[1783839600,1197276.31,1138653.37,6625],[1783843200,1378468.35,1252656.53,9566],[1783846800,854133.01,891811,6576],[1783850400,2247732.35,2311410.1,8762],[1783854000,2622331.93,2563425.64,9182],[1783857600,2218584.11,2182367.7,8842],[1783861200,1788386.1,1818409.42,8774],[1783864800,3750403.19,3486759.16,16217],[1783868400,2603011.64,2565826.28,14781],[1783872000,2240987.44,2233753.55,12332],[1783875600,2309165.74,2342162.02,15762],[1783879200,1751038.39,1713034.16,11174],[1783882800,1273880.7,1255941.97,11888],[1783886400,1386407.91,1383952.6,12002],[1783890000,1656513.31,1800260.91,10720],[1783893600,2243291.52,2401627.1,10282],[1783897200,2440325,2442209.16,10986],[1783900800,5457098.27,5200416.13,13891],[1783904400,2768223.47,3025470.08,11275],[1783908000,2118541.32,2125036.88,9261],[1783911600,3040654.05,3374706.61,8913],[1783915200,1766001.28,1798140.29,6957],[1783918800,1545047.94,1507359,6205],[1783922400,828109.8,872223.64,5512],[1783926000,1168887.26,1031199.9,5098],[1783929600,1078131.36,1054026.88,5242],[1783933200,753046.67,812021.32,6158],[1783936800,1215183.33,1359508.39,7091],[1783940400,1328709.74,1285254.76,7718],[1783944000,2488013.65,2699026.7,8971],[1783947600,3206316.5,3196571.56,13136],[1783951200,3650786.55,3458675.79,12200],[1783954800,1993067.11,2083047.46,14247],[1783958400,2726815.3,2809070.94,16204],[1783962000,2719370.45,3017031.21,13309],[1783965600,3746354.4,3493618.45,12191],[1783969200,2367735.17,2200180.64,8379],[1783972800,2057423.07,2167960.46,9942],[1783976400,2730738.19,2847495.78,11833],[1783980000,2220893.14,2278559,10737],[1783983600,1832653.55,1498605.55,8929],[1783987200,2637665.32,2450516.49,9602],[1783990800,2259569.31,2229639.16,9923],[1783994400,1779707.57,1809781.53,7748],[1783998000,1895075.41,1872547.34,8303],[1784001600,1244230.06,1213640.1,7226],[1784005200,975799.57,974695.95,6869],[1784008800,1516447.78,1545888.85,10280],[1784012400,1982165.49,2005835.4,9324],[1784016000,1487321.55,1396892.96,6609],[1784019600,1229751.48,1238217.66,6579],[1784023200,1470378.35,1256692.39,5642],[1784026800,1710350.54,1733488.42,7176],[1784030400,6214582.68,5438139.04,13652],[1784034000,2681279.61,2661828.05,14199],[1784037600,2049857.74,2026255.6,14020],[1784041200,3554523.9,3549711.35,18868],[1784044800,4499773.5,4508057.62,23700],[1784048400,2774120.09,2779496.67,14283],[1784052000,2825004.41,2799128.43,13953],[1784055600,1520537,1497716.94,8120],[1784059200,2275048.32,2286243.02,11740],[1784062800,2684524.12,2672704.95,13652],[1784066400,2526736.28,2487090.07,11729],[1784070000,1920024.19,1855325,8959],[1784073600,1801513.69,1895060.28,6608],[1784077200,1886293.33,2003282.45,9179],[1784080800,2030125.23,2096170.75,9564],[1784084400,1726133.09,1573261.86,8405],[1784088000,1659348.48,1655624.37,8534],[1784091600,4522661.21,4495831.89,17266],[1784095200,3550699.7,3693983.45,14785],[1784098800,2210788.17,2261615.52,9502],[1784102400,1727410.05,1593593.82,7893],[1784106000,2012406.81,2002132.03,8984],[1784109600,2128727.82,2124271.57,10824],[1784113200,2400470.57,2289315.57,8728],[1784116800,3659725.15,3251038.04,13114],[1784120400,4467604.02,4472236.73,14965],[1784124000,3520878.41,3470202.13,14949],[1784127600,4002586.38,4021530.58,13068],[1784131200,4856273.7,4984632.86,16804],[1784134800,2818182.25,2719614.2,9193],[1784138400,3188300.96,3256036.84,11232],[1784142000,2190047.4,2159378.61,9112],[1784145600,1812161.76,1844691.75,9115],[1784149200,2161061.96,2220162.92,8843],[1784152800,2172529.83,2139593.23,7604],[1784156400,1793565.31,1865034.06,10628],[1784160000,1913799.34,1944047.23,8401],[1784163600,1535382.64,1401808.83,6809],[1784167200,2496057.5,2471707.36,15043],[1784170800,1103197.34,1199734.86,6742],[1784174400,1221425.6,1275858.06,6146],[1784178000,2012760.94,1837150.87,6912],[1784181600,1402694.07,1515339.14,6189],[1784185200,1767403.8,1987541.01,5438],[1784188800,3668202.96,4051109.11,5645],[1784192400,1997387.73,2029757.45,6484],[1784196000,1519318.99,1479503.56,6195],[1784199600,1755773.74,1832961.37,5726],[1784203200,1971450.34,2199773.64,6610],[1784206800,3748149.63,3601280.78,8908],[1784210400,3629256.12,3626828.59,11559],[1784214000,4054042.18,4075873.33,13425],[1784217600,2881039.05,2940553.36,13195],[1784221200,3208761.66,3409979.54,12155],[1784224800,4018652.71,3905934.55,14651],[1784228400,4126185.12,4125277.22,14135],[1784232000,2928181.99,2939287.53,16891],[1784235600,4731208.89,4648921.22,18331],[1784239200,2592130.9,2747103.72,11728],[1784242800,3575765.55,3748990.1,10614],[1784246400,7686120.39,7820570.85,19908],[1784250000,2901836.6,2987886.22,10767],[1784253600,2481717.79,2504132.7,8885],[1784257200,2157366.81,2112883.31,8506],[1784260800,1973299.13,1947579.32,6396],[1784264400,2277610.77,2434996.44,7609],[1784268000,1890713.64,1804693.43,5802],[1784271600,1313719.79,1365901.15,4858],[1784275200,1954927.48,1921310.67,5517],[1784278800,1078934.75,983357.42,4364],[1784282400,1138379,1137116.78,4480],[1784286000,1194274.08,1167655.2,4601],[1784289600,1498726.23,1685781.85,6488],[1784293200,2175630.14,2184184.21,9274],[1784296800,3234249.97,3248135.69,13265],[1784300400,2874693.9,2555580.96,8298],[1784304000,3532247.72,3234731.96,10115],[1784307600,3988125.57,3850913.26,9565],[1784311200,4111266,3856793.36,8916],[1784314800,1743937.17,1844097.47,7712],[1784318400,2786602.96,2807105.31,11436],[1784322000,2413793.29,2459997.5,11224],[1784325600,3421227.36,3415142.77,12485],[1784329200,3754672.03,3709587.93,19243],[1784332800,1877833.16,1910585.21,10485],[1784336400,1744917.54,1711530.51,11244],[1784340000,1639543.6,1648620.5,9751],[1784343600,1346245.55,1350936.13,5611],[1784347200,679851.06,723333.89,5152],[1784350800,1429207.35,1256426.11,5028],[1784354400,719730.26,723160.15,4849],[1784358000,657522.62,679381.67,4508],[1784361600,640326.3,657253.32,3656],[1784365200,714890.51,818553.28,3085],[1784368800,662294.95,659748.77,3241],[1784372400,536280.56,497546.98,3934],[1784376000,1052619.22,1035248.59,4329],[1784379600,979715.22,1041547.98,5458],[1784383200,1052721.01,972055.11,6602],[1784386800,1021727.11,1033378.86,12531],[1784390400,1280559.24,1224680.09,6949],[1784394000,1259879.42,1114149.17,6918],[1784397600,1966484.26,1863347.72,7059],[1784401200,891705.56,871066.19,6647],[1784404800,1155973.12,1128279,6658],[1784408400,1216401.09,1121866.11,6391],[1784412000,1066002.51,981595.16,6466],[1784415600,567781.13,580119.34,5437],[1784419200,693333.33,718792.45,5647],[1784422800,1218030.52,1247719.11,7630],[1784426400,1813270,1503975.74,5674],[1784430000,772376.35,868830.23,4679],[1784433600,716822.82,710381.98,5667],[1784437200,613790.93,600573.51,4236],[1784440800,464854.89,453950.41,3638],[1784444400,521889.54,511115.15,3987],[1784448000,825649.65,751834.14,4335],[1784451600,770747.22,912646.13,3649],[1784455200,891866.69,771513.2,3367],[1784458800,908237.72,923221.63,4256],[1784462400,1143671.51,1173061.24,4816],[1784466000,1260896.7,1212045.4,5573],[1784469600,1557041.6,1508506.35,6043],[1784473200,1815731.16,1821272.31,7958],[1784476800,1676443.13,1760205.96,7504],[1784480400,2020054.96,2062149,9070],[1784484000,2057763.17,2153721.83,10333],[1784487600,1118103.94,1078661.48,6323],[1784491200,782745.04,734760.71,6282],[1784494800,804522.02,854665.8,6023],[1784498400,2886884.9,2776454.48,7662],[1784502000,1772093.91,1743382.61,6228],[1784505600,2876398.53,2868092.42,11178],[1784509200,2781129.81,2871781.29,10630],[1784512800,2615725.48,2485574.19,9840],[1784516400,1367873.26,1351092.68,6680],[1784520000,1289713.89,1389020.31,7180],[1784523600,2864293.48,3113898.43,7541],[1784527200,3217163.74,3362418.61,11702],[1784530800,2099652.19,1864925.48,6451],[1784534400,2050518.12,2087101.38,6391],[1784538000,1266944.01,1188792.1,4445],[1784541600,1163236.88,1078413.35,4690],[1784545200,1863838.66,1655876.92,6997],[1784548800,1509371.95,1611125.95,7091],[1784552400,3240104.04,3429728.24,10829],[1784556000,3866373.27,3767294.07,10646],[1784559600,2364212.61,2054762.92,9662],[1784563200,2367415.77,2405385.39,11117],[1784566800,1924267.55,1849291.27,9869],[1784570400,2536178.37,2726976.49,12164],[1784574000,2196796.89,2182378.84,15654],[1784577600,1552224.26,1453347.28,12666],[1784581200,2614828.27,2643174.18,22574],[1784584800,1575991.89,1684619.17,14777],[1784588400,1281988.39,1148203.88,9702],[1784592000,1904187.3,1779543.12,7860],[1784595600,2271113.22,2345506.31,12752],[1784599200,1924375.47,1824884.23,9297],[1784602800,1748467.91,1678081.68,10189],[1784606400,1174658.46,1191983.06,6752],[1784610000,1261102.16,1212097.39,8968],[1784613600,1474994.05,1447059.65,8526],[1784617200,1069934.3,1066954.33,7989],[1784620800,1948799.37,1877937.75,7974],[1784624400,1050969.27,1017365.84,6673],[1784628000,1244586.8,1342478.2,7023],[1784631600,1049107.26,1015075.16,6729],[1784635200,1903921.85,1819250.16,11038],[1784638800,2384588.03,2444209.95,10705],[1784642400,2599861.8,2683027.25,12491],[1784646000,2239972.38,2242918.24,14632],[1784649600,1810448.56,1860138.81,13096],[1784653200,1880780.59,1964473.76,13668],[1784656800,1709147.8,1692568.39,11327],[1784660400,1882787.46,1838807.62,18308],[1784664000,1272945,1282204.23,17033],[1784667600,1839647.28,1824287.33,20047],[1784671200,1760186.01,1797925.13,14040],[1784674800,1613356.02,1507204.82,12554],[1784678400,2395245.91,2285154.51,13463],[1784682000,1881274.36,1958365.25,11599],[1784685600,1366628.29,1388098.82,10746],[1784689200,1170826.25,1181077.89,8262],[1784692800,973834.33,883535.53,7289],[1784696400,1261687.7,1439170.9,6834],[1784700000,1201365.96,1234526.09,6006],[1784703600,1220424.66,1265892.94,6097],[1784707200,1223821.45,1147196.23,6359],[1784710800,987396.73,938264.14,5422],[1784714400,1063617.99,983128.45,5323],[1784718000,1289640.38,1340833.37,8914],[1784721600,1606128.44,1740508.75,8263],[1784725200,3320240.1,3011717.17,15581],[1784728800,4240325.17,4332716.14,16093],[1784732400,4282682.34,4124884.34,20858],[1784736000,4445921.12,4335773.84,23942],[1784739600,3225306.72,3404568.84,21189],[1784743200,2423893.65,2543977.67,13297],[1784746800,1769237.06,1846352.36,12063],[1784750400,1784561.03,1778337.39,11315],[1784754000,2964762.72,2792876.17,24423],[1784757600,2858707.14,2864135.88,22552],[1784761200,2143274.78,2194532.54,12697],[1784764800,2425029.3,2462283.8,13406],[1784768400,2997565.88,3054587.48,18575],[1784772000,4070062.61,4080602.25,33585],[1784775600,2011407.5,2129469.79,12535],[1784779200,1466423.4,1484630.8,11511],[1784782800,3462681.52,3425081.76,28350],[1784786400,3618690.35,3561997.46,34190],[1784790000,3345767.04,3460332.89,29941],[1784793600,2733472.64,2552941.8,22324],[1784797200,2723314.56,2765790.46,22660],[1784800800,2519822.15,2433096.28,19352],[1784804400,2262129.85,2297469.98,16345],[1784808000,4786490.79,5117524.56,24310],[1784811600,4389025.33,4472372.86,21270],[1784815200,3537614.54,3574816.42,23592],[1784818800,3331410.07,3379636.42,20647],[1784822400,2568706.53,2691477.88,19117],[1784826000,4990892.35,5111364.86,27862],[1784829600,2885916.84,2837297.57,18312],[1784833200,2644663.75,2735298.55,15442],[1784836800,1771156.06,1620100.98,12580],[1784840400,1732548.02,1793314.74,13979],[1784844000,1489008.63,1461589.8,11531],[1784847600,1468205.57,1564398.24,10662],[1784851200,2601929.59,2730388.89,10345],[1784854800,1818767.61,1786874.69,8149],[1784858400,1797694.46,1868281.15,10550],[1784862000,1772353.27,1578751.2,9898],[1784865600,1211118.64,1308388.43,9667],[1784869200,1183863.45,1085414.07,9040],[1784872800,1431112.5,1295932.18,10593],[1784876400,2775958.86,2646733.68,9873],[1784880000,1571893.73,1726253.06,6298],[1784883600,1455886.05,1469308.48,5587],[1784887200,1528160.12,1605820.11,6079],[1784890800,1325426.22,1335361.29,5422],[1784894400,1591895.69,1750337.55,8445],[1784898000,6624282.29,6850236.38,34732],[1784901600,6283758.23,6263106.94,40014],[1784905200,7699154.57,7675216.03,50792],[1784908800,2856145.54,2974797.01,17517],[1784912400,2100901.84,1790686.96,13547],[1784916000,1753297.08,1878448.22,16688],[1784919600,2344909.89,2312811.22,17798],[1784923200,1577199.7,1687523,9816],[1784926800,1602444.3,1724308.55,12435],[1784930400,2068180.77,1996009.12,19513],[1784934000,2410746.82,2317185.44,17334],[1784937600,1538665.39,1579309.04,12965],[1784941200,1131350.47,1176649.19,7255],[1784944800,1648181.91,1677884.8,8347],[1784948400,1354423.65,1285241.69,6805],[1784952000,656014.73,553096.46,3979],[1784955600,844784.27,1014908.49,4640],[1784959200,727454.36,753526.57,3285],[1784962800,641706.85,739456.37,6307],[1784966400,726970.21,769012.78,4875],[1784970000,725978.64,596336.88,3416],[1784973600,617198.38,595536.2,3145],[1784977200,1018502.15,1070223.69,7816],[1784980800,1144754.67,944887.57,6892],[1784984400,1916741.52,1629657.12,10407],[1784988000,1231266.87,1165191.21,8685],[1784991600,1129832.61,1154395.3,6927],[1784995200,1237056.71,1241236.22,5877],[1784998800,1312280.64,1119603.93,6106],[1785002400,1212464.24,1121089.37,6011],[1785006000,879334.38,893971.33,7337],[1785009600,1029050.75,1136741.65,12893],[1785013200,1872531.72,1855489.15,17424],[1785016800,1609824.01,1477697.4,12040],[1785020400,782193.04,814900.49,7255],[1785024000,953757.46,809591.11,5515],[1785027600,830483.12,876978.07,7863],[1785031200,752080.1,701430.05,6820],[1785034800,684638.63,654432.82,5602],[1785038400,1116528.54,1045787.95,6937],[1785042000,1094572,1188369.12,8624],[1785045600,1073687.93,1000320.03,7618],[1785049200,635127.48,777730.46,5343],[1785052800,500748.42,498888.77,4054],[1785056400,616112.58,537140.47,4704],[1785060000,635850.58,568427.52,3810],[1785063600,659119.03,653693.59,7848],[1785067200,974141.48,972574.08,5526],[1785070800,941169.18,944805.85,6271],[1785074400,1812718.37,1594586.63,7847],[1785078000,2655253.88,2373819.69,14286],[1785081600,2694930.03,2707321.84,21681],[1785085200,1241851.07,1323302.11,13669],[1785088800,1366186.4,1310306.37,14189],[1785092400,1144974.56,1154085.98,13965],[1785096000,1075385.51,1085339.28,9953],[1785099600,2021900.93,1813915.76,10538],[1785103200,3979009.51,3449032.37,8572],[1785106800,3740142.7,3625208.04,15181],[1785110400,2539637.17,2847225.75,6850],[1785114000,2161630.24,2008793.72,7687],[1785117600,1919517.32,2050720.41,11913],[1785121200,1979674.48,1844066.82,6492],[1785124800,1717823.15,1614504.86,4986],[1785128400,1850168.83,1548964.92,6085],[1785132000,2762415.18,2696606.14,7018],[1785135600,1857335.33,1974570.87,5438],[1785139200,1770475.12,1751450.18,4642],[1785142800,1709985.58,1708116.98,4840],[1785146400,1449809.95,1394374.75,5507],[1785150000,1262161.06,1471026.25,6837],[1785153600,2600716.26,2680013.32,8849],[1785157200,5974621.22,5847912.19,12995],[1785160800,8928591.68,9775077.16,17138],[1785164400,6281699.35,6309400.66,26237],[1785168000,6173085.16,5872149.31,32199],[1785171600,3604625.53,3495235.46,20904],[1785175200,2931818.88,3058812.25,16351],[1785178800,2808542.17,2526623.76,10157],[1785182400,1422276.64,1465039.69,9351],[1785186000,1752594.43,1890512.39,10435],[1785189600,4164167.5,5241085.76,12487],[1785193200,3300402.48,3346794.46,10005],[1785196800,2703469.07,2911690.16,9002],[1785200400,2429030.35,2480953.77,8366],[1785204000,1355165.36,1355014.79,14176],[1785207600,980428.31,909815.13,6234],[1785211200,685910.92,718376.55,5153],[1785214800,1144539.6,1071379.14,5295],[1785218400,918203.38,842902.78,4900],[1785222000,1096284.07,1174785.34,11634],[1785225600,806445.01,791845.88,4262],[1785229200,660562.43,782290.99,4496],[1785232800,859190.17,815766.33,4647],[1785236400,1492131.59,1531609.73,7198],[1785240000,1488094.94,1200399.89,7144],[1785243600,4023281.11,4349532.55,12481],[1785247200,3963095.68,3763146.6,14538],[1785250800,6520287.3,5900204.69,15901],[1785254400,3529267.65,3375331.27,18120],[1785258000,2830275.2,3320794.23,9261],[1785261600,2170331.62,1963571.34,14544],[1785265200,1605982.3,1382961.37,6242],[1785268800,1072452.36,1141849.98,5552],[1785272400,2823036.68,2714220.43,9839],[1785276000,2375765.55,2647727.57,10856],[1785279600,3296607.74,3077925.59,13568],[1785283200,3302726.12,3403879,10355],[1785286800,3456813,3718831.71,11529],[1785290400,2509845.01,2427599.43,8824],[1785294000,2027909.27,2410923.67,5990],[1785297600,3348835.82,3091140.42,7685],[1785301200,2108943.69,1958346.26,5216],[1785304800,1584180.62,1409207.96,5404],[1785308400,1064680.14,981814.28,3687],[1785312000,843565.2,1031982.99,3679],[1785315600,1126743.29,972323.88,3738],[1785319200,773357.95,997973.78,5126],[1785322800,1118969.61,1057438.66,8271],[1785326400,1748528.48,1983766.18,6601],[1785330000,4658558.91,4564304.87,8357],[1785333600,5568918.76,6043812.71,11721],[1785337200,3785060.7,3902835.92,8864],[1785340800,2975122.08,2876171.05,8915],[1785344400,3609256.01,3010232.3,8421],[1785348000,9029319.31,8954766.37,13903],[1785351600,6522735.8,7440728.92,11300],[1785355200,3181469.28,3253605.89,9476],[1785358800,5950247.03,5598938.68,16338],[1785362400,3251030.19,2923525.91,8565],[1785366000,1851667,1771736.33,6121],[1785369600,3201224.16,3620335.64,8093],[1785373200,4027686.51,3479987.9,8881],[1785376800,1513448.59,1650913.45,7036],[1785380400,1745910,1785755.19,6323],[1785384000,1431493.05,1682098.16,4589],[1785387600,1823666.38,1704175.01,5149],[1785391200,1245229.42,1404659.07,4494],[1785394800,2428557.96,2381195.36,7623],[1785398400,2007800.58,1654159.86,6323],[1785402000,1626095.62,1541008.65,4659],[1785405600,1486522.65,1493675.04,5308],[1785409200,1162728.96,1057212.71,4552],[1785412800,1597247.41,1545529.43,7372],[1785416400,4840135.66,4674614.92,12884],[1785420000,4823604.57,5169500.49,13559],[1785423600,3147984.68,3107197.03,9582],[1785427200,3744259.85,3727681.3,9511],[1785430800,2894405.65,2846680.62,9074],[1785434400,1490378.62,1623047.55,8721],[1785438000,2328501.49,1886326.9,9399],[1785441600,3502130.38,3731810.09,16573],[1785445200,3477741.52,3634801.65,26411],[1785448800,3492563.85,3040674.62,19297],[1785452400,3099217.96,3524463.71,14914],[1785456000,2612110.74,2651721.7,10733],[1785459600,4707421.29,4896715.67,11556],[1785463200,2410541.93,2580852.43,9965],[1785466800,1613635.36,1476739.72,5776],[1785470400,872478.01,963951.2,5483],[1785474000,1053401.8,1047699.7,7187],[1785477600,1055586.6,1145722.09,5289],[1785481200,1582934.91,1942168.15,6423],[1785484800,1076619.76,1063015.98,3979],[1785488400,784648.8,930575.33,3902],[1785492000,992757.34,922342.94,4914],[1785495600,1165954.34,1230586,8989],[1785499200,1367986.58,1385397.36,7043],[1785502800,2675229.86,2927220.44,9463],[1785506400,9659586.79,9952649.43,14850],[1785510000,4789759.74,4629234.22,10367],[1785513600,2872552.21,2782693.85,10211],[1785517200,2747538.6,2368136.89,14473],[1785520800,1681149.31,1773829.74,8399],[1785524400,1568231.96,1708792.48,8254],[1785528000,1902180.17,2142538.61,11440],[1785531600,1223733.81,1231961.7,7399],[1785535200,1234488.61,1233035.05,7474],[1785538800,804800.83,778949.09,4946],[1785542400,1090207.92,1037062.64,4329],[1785546000,2495189.1,2417261.53,31052],[1785549600,1138107.92,1040379.75,7353],[1785553200,1066782.5,1032141.4,5730],[1785556800,536856.44,524261.06,4929],[1785560400,442260.5,559925.48,3129],[1785564000,608348.15,462360.01,4639],[1785567600,427666.64,476490.24,3449],[1785571200,495437.69,495564.59,3474],[1785574800,404764.08,462524.58,3537],[1785578400,750964.06,780028.9,2560],[1785582000,633171.51,602817.13,2780],[1785585600,492313.04,458124.62,2444],[1785589200,591613.32,559136.32,3286],[1785592800,822087.42,628936.22,3715],[1785596400,526444.92,672126.83,4090],[1785600000,909241.19,983800.01,4582],[1785603600,1630712.5,1935173.23,5624],[1785607200,4311396.18,4963125.56,13682],[1785610800,1094839.27,1111820.03,5817],[1785614400,851599.6,819149.34,4638],[1785618000,995028.8,863221.76,5626],[1785621600,434007.84,405768.01,3522],[1785625200,423957.39,461258.01,3234],[1785628800,547081.53,530253.3,3781],[1785632400,1204271.91,862363.47,3138],[1785636000,3720974.93,3019661.04,6831],[1785639600,818520.24,799311.88,3671],[1785643200,616516.52,533740.43,2889],[1785646800,491727.04,595385.95,3070],[1785650400,386749.55,364991,2540],[1785654000,348356.07,367613.22,2849],[1785657600,782692.09,1052042.71,2865],[1785661200,1034491.13,915583.65,2478],[1785664800,610354.85,695342.54,2529],[1785668400,2093860.85,2682515.7,3437],[1785672000,1789786.64,1671082.89,2993],[1785675600,835987.96,913920.82,2753],[1785679200,1102632.28,1077335.65,4189],[1785682800,1099619.6,955724.57,5162],[1785686400,1300401.28,1130799.59,5114],[1785690000,1134901.72,895789.69,5016],[1785693600,1878669.42,1663714.25,5145],[1785697200,765932.2,626502.55,4363],[1785700800,725831.05,695840.66,4314],[1785704400,1825953.92,1695019.71,8042],[1785708000,1819452.98,1990049.56,8121],[1785711600,1132410.75,1068553.22,5626],[1785715200,1241178.55,1481917.78,4364],[1785718800,1466851.71,1693421.82,3657],[1785722400,1666941.77,1791117.3,5540],[1785726000,1524504.97,1795390.35,4749],[1785729600,1108021.09,1200736.79,3829],[1785733200,1214493.6,1021402.41,3388],[1785736800,1399871.82,1818596.19,4362],[1785740400,1152744.53,1244509.95,4918],[1785744000,1395409.44,1451352.98,4909],[1785747600,890379.88,623057.29,4168],[1785751200,1127104.18,1287083.86,4263],[1785754800,1031446.22,1137594.74,5012],[1785758400,810630.96,749847.75,5022],[1785762000,3470234.22,3087491.28,8330],[1785765600,7715237.83,7118614.1,11889],[1785769200,3581070.69,3910652.28,10834],[1785772800,2492022.68,2403657.79,7587],[1785776400,2655812.45,2528207.26,8365],[1785780000,3449412.48,3432621.1,11563],[1785783600,1532135.48,1481982.69,6151],[1785787200,1064723.92,1110604.4,5639],[1785790800,1182875.35,1381445.6,4954],[1785794400,1984847.99,2139924.8,5134],[1785798000,1167509.43,1165128.23,4701],[1785801600,2602376.49,3000886.46,5074],[1785805200,3305458.9,2626112.17,6239],[1785808800,1935915.41,1986870.7,5788],[1785812400,1466579.01,1525611.32,5088],[1785816000,1424864.33,1269458.29,4200],[1785819600,947621.51,1091664.24,3782],[1785823200,2609666.68,2927660.66,5870],[1785826800,1733715.93,1450878.04,4163],[1785830400,1087512.73,1341088.52,3910],[1785834000,983820.87,952527.29,3075],[1785837600,2622248.87,2292827.17,4636],[1785841200,1816734.21,1588101.13,5171],[1785844800,1393541.1,1338098.24,4880],[1785848400,3658593.93,4145252.1,8164],[1785852000,5083895.71,4648078.03,11631],[1785855600,2771096.11,2762266.02,7602],[1785859200,2393613.64,2494217.3,11724],[1785862800,2605069.21,2589087.71,13065],[1785866400,2113939.15,1982178.18,15715],[1785870000,1492780.1,1498822.83,10909],[1785873600,1550546.79,1504424.92,8894],[1785877200,1092679.12,1188978.66,6020],[1785880800,1098066.48,1031687.95,5017],[1785884400,2826296.08,2948225.11,9984],[1785888000,2549864.04,2809373.29,7610],[1785891600,2534290.72,2206460.99,12714],[1785895200,1900581.99,1869442.53,8031],[1785898800,1733047.91,1924613.68,7167],[1785902400,1267441.16,1275121.02,5687],[1785906000,1006313.43,818986.8,5482],[1785909600,1025982.78,1137489.68,5632],[1785913200,1261955.93,1190395.18,4665],[1785916800,793249.85,870165.5,3567],[1785920400,568458.22,498987.83,3097],[1785924000,1271495.06,1381238.28,6803],[1785927600,1475715.28,1455586.97,6839],[1785931200,2165368.05,1965730.32,7343],[1785934800,5859164.97,5809173.24,12407],[1785938400,3370767.21,3429510.82,9956],[1785942000,2264353.05,2301001.82,9588],[1785945600,3940658.01,3462936.03,19245],[1785949200,3318227.09,2862074.36,14646],[1785952800,4428982.48,4399504.16,14079],[1785956400,2533489.23,2544581.46,14563],[1785960000,2340271.4,2341244.65,12728],[1785963600,4104067.53,4298004.38,16024],[1785967200,2648064.38,2697681.91,11016],[1785970800,2524494.59,2475342.63,11301],[1785974400,1937734.63,1892055.58,9263],[1785978000,1322824.49,1403367.1,7545],[1785981600,2920599.87,3084201.52,12976],[1785985200,2053836.95,2071246.45,12567],[1785988800,1336198.84,1142433.75,7002],[1785992400,1744827.12,1588632.02,6917],[1785996000,1044593.41,1068629.27,7323],[1785999600,884246.08,978248.93,5109],[1786003200,1413893.96,1277148.07,5009],[1786006800,1909223.66,2087556.56,8259],[1786010400,1162724.74,1266900.03,5168],[1786014000,984520.93,880224.96,4014],[1786017600,6130298.87,6306359.93,15214],[1786021200,7724007.24,7536069.4,19089],[1786024800,7532315.9,7364063.74,16648],[1786028400,3531229.92,3612726.41,10130],[1786032000,2962986.01,2879136.89,9721],[1786035600,2231087,2268142.63,8791],[1786039200,1980572.06,2134676.43,6961],[1786042800,2721784.19,2645252.34,9230],[1786046400,1298814.22,1347693.13,5943],[1786050000,1204229.18,1226345.29,7610],[1786053600,859838.6,892353.66,4721],[1786057200,864509.22,886536.44,4446],[1786060800,1522744.38,1565742.83,4787],[1786064400,1603946.51,1601928.66,6379],[1786068000,1664768.75,1670776.31,6045],[1786071600,1127490.97,1244344.29,5259],[1786075200,1082772.13,1082939.16,4472],[1786078800,809174.36,713513.4,3857],[1786082400,977000.09,905245.72,4910],[1786086000,672092.81,721561.78,3639],[1786089600,1194484.2,1013905.74,3477],[1786093200,1413635.33,1344930.52,3658],[1786096800,580374.96,597312.88,3246],[1786100400,1205769.79,1129794.3,6980],[1786104000,5892475.62,5533943.52,12430],[1786107600,3993498.6,4210871.8,11018],[1786111200,5650476.74,5859603.55,11907],[1786114800,3094422.83,2979288.49,9843],[1786118400,2543722.09,2744621.44,8488],[1786122000,3241385.24,3190691.74,8029],[1786125600,1235750.11,1282025.92,4916],[1786129200,1283366.66,1083332.8,5974],[1786132800,577958.87,666553.32,6382],[1786136400,3486388.53,3435157.14,20551],[1786140000,849545.85,888638.7,8639],[1786143600,651964.66,665259.85,10678],[1786147200,714600.29,707833.74,8580],[1786150800,563288.4,551692.21,7111],[1786154400,419251.76,456998.48,5005],[1786158000,732513.7,621134.14,5811],[1786161600,709053.22,742121.98,5346],[1786165200,877046.11,866350.48,12872],[1786168800,574005.66,588830.02,7495],[1786172400,292317.89,328222.31,4283],[1786176000,442612.84,399368.2,3478],[1786179600,990773.6,948199.71,3818],[1786183200,429567,380707.47,3650],[1786186800,487085.63,493139.13,3447],[1786190400,628579.76,664355.37,3419],[1786194000,374369.51,362018.02,4433],[1786197600,1311421.36,1226792.52,5517],[1786201200,545212.13,571299.63,4989],[1786204800,720992.71,722762.25,5965],[1786208400,973832.24,938783.43,7074],[1786212000,832047.85,902271.34,5511],[1786215600,322679.64,339204.46,5069],[1786219200,399770.7,397849.21,5619],[1786222800,802573.17,780637.31,8843],[1786226400,861866.27,965387.99,5646],[1786230000,1204235.91,1219810.63,5590],[1786233600,877397.39,839362.46,4115],[1786237200,1456894.28,1505278.11,8862],[1786240800,1167473.26,1192605.05,9598],[1786244400,855517.61,888259.45,7075],[1786248000,595480.57,606514.65,5716],[1786251600,417847.55,397590.8,5653],[1786255200,1346491.5,1236546.76,4853],[1786258800,716253.68,725608.75,3518],[1786262400,3999385.17,4066825.59,5427],[1786266000,1985403.77,1854723.49,3248],[1786269600,1234800.72,1250754.9,3238],[1786273200,489131.99,524368.05,2640],[1786276800,944093.71,975401.07,3962],[1786280400,3033671.97,2889641.24,8767],[1786284000,3032703.1,2991725.32,7926],[1786287600,1791796.45,1742557.66,6635],[1786291200,2219806.69,2304214.59,8718],[1786294800,1372815.85,1388720.68,7143],[1786298400,1325517.31,1369252.14,6750],[1786302000,512895.74,502200.81,6557],[1786305600,2185131.87,2198784.14,10618],[1786309200,2121096.98,2014957.49,8705],[1786312800,8012154.34,8140052.21,11119],[1786316400,6436311.79,6674617.9,11624],[1786320000,10226621.63,10175537.96,13628],[1786323600,8348096.21,8030701.73,11271],[1786327200,7979401.41,8014172.77,10226],[1786330800,7623665.52,7771719.74,11032],[1786334400,5121653.47,5177064.54,8361],[1786338000,3967704.12,3736028.72,6682],[1786341600,2937105.38,2788414.9,7593],[1786345200,2249972.77,2313746.46,6099],[1786348800,3038935.49,3019203.02,6738],[1786352400,2669182.64,2983124.03,6184],[1786356000,1694533.11,1660816.94,5665],[1786359600,2402108.63,2325638.68,5528],[1786363200,4657801.48,5076328.05,7541],[1786366800,6035863.11,6330405.66,10620],[1786370400,4281146.78,4541570.4,8201],[1786374000,6048981.53,6595476.76,14504],[1786377600,2882065.2,2990640.71,11650],[1786381200,2060686.6,2020933.4,8014],[1786384800,2697041.99,2737534.17,9734],[1786388400,2158820.75,1964010.6,10454],[1786392000,1233813.57,1159170.5,8694],[1786395600,1640493.83,1834265.05,12165],[1786399200,1661803.97,1590782.81,7927],[1786402800,1814110.67,1930568.48,7957],[1786406400,1986682.14,1897252.54,7555],[1786410000,2202762.03,2057133.53,6878],[1786413600,961365.1,935969.76,7998],[1786417200,838118.66,731030.1,7259],[1786420800,666878.35,860407.12,4974],[1786424400,990578.14,1092168.87,3959],[1786428000,1863674.06,1858741.75,5074],[1786431600,2016862.03,1868578.49,5299],[1786435200,1324396.31,1231602.74,4914],[1786438800,1316473.53,1058956.12,4639],[1786442400,2579721.79,2527528.35,5203],[1786446000,2655820.87,2271077.12,7946],[1786449600,2014547.04,2327198.13,10943],[1786453200,5848147.69,5810090.89,12315],[1786456800,7460067.14,8156990.61,12134],[1786460400,7782183.26,8314005.5,13111],[1786464000,3336775.37,3203884.84,11223],[1786467600,2276136.82,2317261.65,10744],[1786471200,3215251.55,3179416.41,8423],[1786474800,4387447.27,3578647.8,7080],[1786478400,2446275.66,2441785.38,8022],[1786482000,2256014.56,2141167.01,6492],[1786485600,2102980.66,2222339.15,5093],[1786489200,1318948.99,1264505.77,4468],[1786492800,1444809.37,1486681.6,4871],[1786496400,1812839.39,1715029.45,4633],[1786500000,2172579.68,2174737.87,5638],[1786503600,1851314.32,1746421.79,5837],[1786507200,2592759.65,2445590.19,4683],[1786510800,1195523.09,1065622.91,4404],[1786514400,1240882.68,1466515.41,4158],[1786518000,1635939.08,1438078.72,4854],[1786521600,1340058.99,1363032.37,4150],[1786525200,3683824.44,2922075.68,5218],[1786528800,2733127.68,2521953.27,5392],[1786532400,1480008.44,1284907.43,4328],[1786536000,7167156.36,7311073.94,11252],[1786539600,5782330.31,6223928.83,10141],[1786543200,25708.39,72016.23,102]],"SPY":[],"QQQ":[],"NVDA":[[1784631600,5875.98,5733.78,137],[1784635200,6483.38,6370.55,214],[1784638800,2718.18,2640.48,135],[1784642400,91.02,90,31],[1784646000,115.2,108.33,30],[1784649600,136.56,146.14,36],[1784653200,112.68,91.51,26],[1784656800,20752.25,19074.81,135],[1784660400,118682.7,118803.33,574],[1784664000,35814.27,37881.92,350],[1784667600,68682.21,68908.07,295],[1784671200,39384.45,39400.8,277],[1784674800,20473.49,22705.76,266],[1784678400,40623.89,39514.74,451],[1784682000,30361.74,30070.46,328],[1784685600,30810.36,33253.94,328],[1784689200,25574.95,25654.44,346],[1784692800,19821.02,21229.4,283],[1784696400,26207.12,30313.33,372],[1784700000,16820.43,16200.77,219],[1784703600,11816.9,12262.55,195],[1784707200,78404.06,80692.26,253],[1784710800,13005.15,10869.79,179],[1784714400,33456.42,30824.82,160],[1784718000,57763.9,63236.46,709],[1784721600,65950.18,71018.73,688],[1784725200,212493.31,161614.26,1282],[1784728800,160836.46,127301.86,800],[1784732400,596201.89,522205.45,3189],[1784736000,582546.12,565918.1,3657],[1784739600,265648.79,277317.92,2013],[1784743200,221560.7,212158.99,1108],[1784746800,303519.97,330794.57,2184],[1784750400,118207.93,114118.19,848],[1784754000,280050.36,314317.99,1725],[1784757600,183485.77,179235.51,1029],[1784761200,148865.91,132325.88,634],[1784764800,239238.82,217404.65,939],[1784768400,405144.77,421875.23,4219],[1784772000,561363.03,574849.52,4893],[1784775600,116977.08,114240.7,1043],[1784779200,76764.47,67963.68,672],[1784782800,284660.62,289164.25,1596],[1784786400,344567.65,353381.98,4017],[1784790000,260714.64,279731.76,2999],[1784793600,141242.33,122008.1,1247],[1784797200,247013.96,263198.72,2537],[1784800800,214108.19,210509.57,2178],[1784804400,160719.44,175361.01,1459],[1784808000,202848.49,230768.14,2424],[1784811600,338804.71,347553.12,1574],[1784815200,240713.35,285687.25,1148],[1784818800,383291.31,362884.01,4052],[1784822400,292263.07,238751.62,1223],[1784826000,490145.97,504015.32,1359],[1784829600,102374.72,153609.29,537],[1784833200,219390.72,175655.43,850],[1784836800,119936.64,87761.1,338],[1784840400,57169.36,125092.35,349],[1784844000,53774.79,68464.35,285],[1784847600,159248.42,173729.19,543],[1784851200,88008.77,88292.91,398],[1784854800,32653.33,40441.75,283],[1784858400,84403.86,115091.59,431],[1784862000,120159.51,116352.61,490],[1784865600,57036.26,54480.67,354],[1784869200,84691.64,75428.45,368],[1784872800,31772.46,59884.6,266],[1784876400,65247.65,13855,272],[1784880000,52110.11,57485.38,278],[1784883600,75288.26,22351.66,178],[1784887200,52141.08,81066.08,295],[1784890800,176938,108123.76,318],[1784894400,309655.19,344162.21,3057],[1784898000,1769959.6,1940539.41,23689],[1784901600,1892762.3,1623490.88,13039],[1784905200,1295468.09,1259979.13,9467],[1784908800,381329.03,410773.93,2106],[1784912400,264880.43,303236.21,1498],[1784916000,80404.78,405799.81,1862],[1784919600,477006.36,481829.49,3649],[1784923200,147254.7,159025.92,1326],[1784926800,57169.68,68514.13,408],[1784930400,121333.89,113122.24,931],[1784934000,103689.06,125150.03,904],[1784937600,149038.97,145675.77,703],[1784941200,121142.4,93521.57,854],[1784944800,176766.44,151233.56,1386],[1784948400,95454.73,70352.51,574],[1784952000,72186.23,61586.81,529],[1784955600,42573.43,50037.32,345],[1784959200,55261.08,43868.74,465],[1784962800,51778.01,56947.15,415],[1784966400,50912.95,41743.86,311],[1784970000,32668.57,49757.04,270],[1784973600,95540.66,78898.62,396],[1784977200,551188.77,530123.89,5380],[1784980800,239870.17,244343.79,3789],[1784984400,90129.13,73739.51,920],[1784988000,197103.89,152522.69,2576],[1784991600,157372.16,157396.27,1888],[1784995200,127953.3,115452.28,1302],[1784998800,151791.25,107488.2,1150],[1785002400,94838.98,113461.39,975],[1785006000,195539.63,154672.55,2130],[1785009600,81562.27,108008.95,814],[1785013200,205321.79,194353.38,2673],[1785016800,162738.46,146310.56,2350],[1785020400,68072.09,65862.41,818],[1785024000,31570,26389.71,397],[1785027600,31771.76,23558.11,356],[1785031200,30904.22,40176.82,453],[1785034800,53067.19,54034.63,406],[1785038400,36010.33,47258.71,434],[1785042000,60167.77,63155.15,375],[1785045600,203411.07,209641.07,2025],[1785049200,59987.57,62267.47,758],[1785052800,110159.47,141558.35,1003],[1785056400,30101.52,28745.9,364],[1785060000,22040.35,49286.85,343],[1785063600,87316.67,41910.98,471],[1785067200,66222.58,92596.93,816],[1785070800,53971.31,54905.54,471],[1785074400,54220.35,67382.92,579],[1785078000,86630.16,75208.1,523],[1785081600,214573.26,151104.26,894],[1785085200,78968.89,92267.19,561],[1785088800,252954.83,221207.28,1029],[1785092400,63028.2,50712.68,353],[1785096000,82656.2,89686.07,491],[1785099600,96478.4,70460.96,359],[1785103200,119330.82,52550.76,332],[1785106800,98182.68,51491.85,314],[1785110400,206567.91,315939.36,358],[1785114000,163953.45,179966.2,426],[1785117600,87599.91,46470.01,276],[1785121200,28539.91,92459.46,334],[1785124800,48493.03,29322.19,283],[1785128400,109527.97,36385.84,428],[1785132000,88541.49,87825.68,316],[1785135600,37062.11,40259.87,285],[1785139200,65464.22,33247.47,342],[1785142800,25370.37,73135.33,215],[1785146400,97771.23,166734.14,370],[1785150000,79911.07,140427.16,455],[1785153600,129591.17,92362.06,360],[1785157200,369921.43,726125.44,1012],[1785160800,170978.84,333716.5,854],[1785164400,376823.07,522120.15,2161],[1785168000,905811.33,957896.72,6474],[1785171600,581103.8,565893.94,3978],[1785175200,333465.25,300392.84,1288],[1785178800,223679.8,274591.47,841],[1785182400,235275.99,218857.06,982],[1785186000,184975.4,172665.44,1051],[1785189600,142768.77,204658.18,1095],[1785193200,152479.46,163741.62,1022],[1785196800,98595.11,134614.92,561],[1785200400,105708.06,141585.91,1071],[1785204000,195976.14,201749.14,3377],[1785207600,61854.33,56925.87,646],[1785211200,19432.48,25023.94,312],[1785214800,25715.78,34284.54,366],[1785218400,33064.72,23320.9,266],[1785222000,35348.27,36276.19,248],[1785225600,52282.57,45846.13,373],[1785229200,26269.62,31344.28,200],[1785232800,83853.55,82698.81,335],[1785236400,166825.62,114239.59,800],[1785240000,163918.05,160686.07,423],[1785243600,652324.29,737450.56,1964],[1785247200,760854.54,601275.7,2308],[1785250800,618466.11,482887.95,1109],[1785254400,312688.5,323400.31,744],[1785258000,171307.39,267740.61,491],[1785261600,202226.25,184645.56,337],[1785265200,278750.95,266337.41,429],[1785268800,145527.84,129825.04,298],[1785272400,103869.75,126036.91,469],[1785276000,58874.56,176641.72,327],[1785279600,279089.18,121705.63,471],[1785283200,209113.68,231732.21,501],[1785286800,80294.59,230017.45,384],[1785290400,176274.5,116866.93,351],[1785294000,137047.58,214853.87,395],[1785297600,59361.42,57751.52,334],[1785301200,134122.71,108201.16,264],[1785304800,147873.13,51448.05,331],[1785308400,85996.72,95444.05,245],[1785312000,197926.78,175788.01,372],[1785315600,152848.42,46194.81,311],[1785319200,37700.88,122923.55,226],[1785322800,92742.3,49866.7,250],[1785326400,90581.39,132969,259],[1785330000,728304.87,934583.68,1748],[1785333600,184624.82,213657.28,1096],[1785337200,113742.75,126952.61,782],[1785340800,79325.73,77429.95,647],[1785344400,76065.33,68734.88,470],[1785348000,537575.66,378529.58,1493],[1785351600,218723.87,424875.77,1202],[1785355200,85030.01,90798.95,769],[1785358800,127557.67,136401.15,531],[1785362400,83628.66,53630.3,348],[1785366000,25356.51,19654.3,174],[1785369600,77160.48,77449.32,371],[1785373200,75686.83,44547.23,272],[1785376800,82682.7,110712.39,1044],[1785380400,29374.82,33628,233],[1785384000,28032.56,41513.21,229],[1785387600,30825.52,16993.94,196],[1785391200,41767.68,44998.74,226],[1785394800,151079.1,152259.31,707],[1785398400,74820.75,64798.05,403],[1785402000,41735.78,35731.14,313],[1785405600,108635.97,92304.3,443],[1785409200,77456.68,47491.37,236],[1785412800,86583.62,65421.62,389],[1785416400,399999.08,339918.58,1547],[1785420000,395167.03,427633.71,1134],[1785423600,140506.72,202189.48,761],[1785427200,86722.74,75786.2,383],[1785430800,120164.82,112192.78,1123],[1785434400,50196.52,62295.61,1200],[1785438000,145132.98,89070.78,415],[1785441600,167307.86,120878.68,484],[1785445200,119693.04,124275.1,339],[1785448800,104708.02,79458,290],[1785452400,86505.15,29063.34,276],[1785456000,152229.53,62734.05,362],[1785459600,86803.53,109022.25,366],[1785463200,210816.83,226956.77,1420],[1785466800,78780.53,62168.64,403],[1785470400,121785.94,51798.72,310],[1785474000,63405.96,65086.6,282],[1785477600,52290.04,118855.24,348],[1785481200,155252.84,102082,737],[1785484800,378072.98,48212.81,365],[1785488400,11459.23,28230.57,705],[1785492000,33765.52,32398.49,928],[1785495600,150728.63,159523.55,1578],[1785499200,72550.94,91732.36,405],[1785502800,638620.15,605097.37,2152],[1785506400,355971.67,345827.15,1576],[1785510000,124866.59,173106.58,784],[1785513600,134238.65,82807.84,628],[1785517200,121801.86,44453.81,396],[1785520800,89598.59,97137.29,422],[1785524400,176169.42,139405.86,776],[1785528000,37211.2,55246.92,517],[1785531600,20679.11,32641.09,286],[1785535200,26123.19,24732.87,250],[1785538800,30523.46,31320.92,334],[1785542400,26220.32,24625.9,277],[1785546000,194016.46,195089.66,3006],[1785549600,29578.59,22616.52,431],[1785553200,39475.3,37169.91,292],[1785556800,31256.92,28953.04,217],[1785560400,16197.85,22476.64,243],[1785564000,44533.11,42975.46,240],[1785567600,19268.88,14028.54,235],[1785571200,34247.44,41598.16,229],[1785574800,26755.9,18096.25,164],[1785578400,23599.48,19728.92,142],[1785582000,22927.02,23396.24,175],[1785585600,32962.79,38070.44,236],[1785589200,6602.96,6531.7,99],[1785592800,20902.19,22881.75,206],[1785596400,10651.33,15822.38,157],[1785600000,13483.22,13459.31,147],[1785603600,25340.57,26963.4,357],[1785607200,21849.25,29504.62,245],[1785610800,25208.82,29087.55,229],[1785614400,19709.67,19692.21,177],[1785618000,75878.59,66242.62,270],[1785621600,13764.98,19269.7,126],[1785625200,18678.53,17790.61,117],[1785628800,21534.59,16514.13,199],[1785632400,9871.65,11799.68,129],[1785636000,35849.86,12272.36,208],[1785639600,4586.96,3862.28,63],[1785643200,7417.5,6509.41,59],[1785646800,12404.94,10835.63,79],[1785650400,13464.85,14990.89,123],[1785654000,8065.8,9450.56,83],[1785657600,19437.05,16849.63,127],[1785661200,10757.94,10943.01,87],[1785664800,22002.07,25128.69,166],[1785668400,13987.83,12560.45,112],[1785672000,10727.41,5591.96,96],[1785675600,7636.21,5302.77,162],[1785679200,13281.72,12799.98,135],[1785682800,18304.72,16518.75,190],[1785686400,19695.45,17965.23,123],[1785690000,9976.21,9925.83,151],[1785693600,29665.56,27154.14,171],[1785697200,30758.12,17634.94,237],[1785700800,101099.19,118135.21,449],[1785704400,192721.13,217473.65,1139],[1785708000,33310.27,27080.31,240],[1785711600,26486.29,18499.57,153],[1785715200,96869.12,71845.2,415],[1785718800,18894.61,10742.34,138],[1785722400,15790.86,15305.66,141],[1785726000,14039.39,11209.9,97],[1785729600,18801.18,11070.18,123],[1785733200,16940.5,23268.26,183],[1785736800,13433.52,23833.54,149],[1785740400,29015.46,35668.42,179],[1785744000,82127.07,94573.87,375],[1785747600,18234.45,19391.44,191],[1785751200,23807.65,33232.04,167],[1785754800,19428.36,94416.37,216],[1785758400,133531.61,109552.85,320],[1785762000,670594.43,584244.61,1742],[1785765600,246991.73,170782.53,1198],[1785769200,122509.48,111251.27,629],[1785772800,41098.44,37433.17,337],[1785776400,48089.6,25604.93,265],[1785780000,46675.42,49714.48,368],[1785783600,45598.47,70154.99,394],[1785787200,45372.04,43501.23,286],[1785790800,10127.71,9357.91,117],[1785794400,30266.63,25054.92,189],[1785798000,26145.98,27254.18,158],[1785801600,12714.7,33160.44,160],[1785805200,34709.4,7319.34,192],[1785808800,17431.13,26058.98,182],[1785812400,34721.22,27522.27,235],[1785816000,11210.49,9889.19,101],[1785819600,27742.28,18854.83,191],[1785823200,22703.7,26344.64,177],[1785826800,32446.72,22759.98,195],[1785830400,18399.59,14961.86,106],[1785834000,17148.92,14663.85,159],[1785837600,25116.91,23512.76,163],[1785841200,41676.34,11190.26,224],[1785844800,18413.41,27251.04,209],[1785848400,210733,216860.58,1237],[1785852000,159040.79,168970.33,1519],[1785855600,88118.15,57590.55,622],[1785859200,43275.09,49256.67,307],[1785862800,83972.13,58691.28,1129],[1785866400,135855.17,111984.17,2078],[1785870000,85847.09,104677.77,927],[1785873600,402844.08,372948.26,1772],[1785877200,182338,160026.88,1204],[1785880800,45803.44,25399.45,400],[1785884400,38024.87,36219.25,441],[1785888000,21472.05,26102.91,242],[1785891600,49261.58,47319.45,409],[1785895200,31939.31,30058.25,413],[1785898800,97390.52,95467.48,1057],[1785902400,37938.22,31809.35,541],[1785906000,53101.72,45226.41,643],[1785909600,46675.33,49385.49,1025],[1785913200,54880.66,64042,661],[1785916800,45390.67,63692.01,462],[1785920400,30702.57,28980.43,309],[1785924000,51157.23,39771.35,573],[1785927600,43196.76,58570.99,653],[1785931200,33085.54,42621.71,577],[1785934800,347461.96,217087.96,2110],[1785938400,125693.31,144278.68,1270],[1785942000,125889.01,122224.12,1148],[1785945600,65821.09,46269.93,795],[1785949200,31714.45,38523.43,460],[1785952800,33599.76,22892.54,330],[1785956400,38394.83,68886.96,426],[1785960000,70066.72,62832.88,676],[1785963600,33276.39,35897.53,568],[1785967200,64341.18,49493.6,361],[1785970800,21665.65,25561.72,172],[1785974400,29576.52,43531.27,251],[1785978000,26762.26,36815.38,241],[1785981600,38562.92,19412.25,290],[1785985200,34692.99,37607.23,325],[1785988800,16428.73,17324.97,199],[1785992400,18050.7,16744.38,170],[1785996000,10346.56,25727.71,186],[1785999600,13013.38,15704.09,135],[1786003200,51462.08,41696.08,322],[1786006800,19551.76,26091.05,328],[1786010400,18898.67,17175.95,179],[1786014000,80256.78,40155.67,444],[1786017600,96682.24,104739.71,517],[1786021200,244679.51,231797.09,1820],[1786024800,169618.33,217721.34,1439],[1786028400,101883.54,131521.73,751],[1786032000,86665.9,55407.52,553],[1786035600,65050.4,61823.54,395],[1786039200,80395.68,78936.03,412],[1786042800,74494.02,89908.26,466],[1786046400,27208.01,20653.11,171],[1786050000,2555.22,9208.55,125],[1786053600,19445.21,2687.52,131],[1786057200,8906.12,9819.44,131],[1786060800,27672.42,29675.57,229],[1786064400,15944,25087.28,183],[1786068000,19662.9,17633.52,267],[1786071600,10388.31,12522.83,188],[1786075200,7065.63,11812.76,151],[1786078800,29523.84,23525.8,496],[1786082400,56228.07,49884.87,1133],[1786086000,26801.31,20380.58,518],[1786089600,15121.03,11174.04,181],[1786093200,8809.5,13370.93,99],[1786096800,8611.26,14405.96,89],[1786100400,23295.24,11977.7,131],[1786104000,70078.74,47970.98,386],[1786107600,160131.3,147164.34,1279],[1786111200,104714.4,93558.39,855],[1786114800,42161.8,37287.61,329],[1786118400,13070.82,36983.48,243],[1786122000,20141.65,17876.85,238],[1786125600,8482.43,7934.46,128],[1786129200,45370.6,20898.7,280],[1786132800,9222.94,14618.2,118],[1786136400,9325.82,12050.4,169],[1786140000,3832.71,2925.92,87],[1786143600,6816.7,1747.18,91],[1786147200,6660.78,9488.81,118],[1786150800,28568.47,25167.33,132],[1786154400,4584.57,5295.24,58],[1786158000,6689.87,7741.89,103],[1786161600,27941.48,33114.52,156],[1786165200,2679.74,2251.76,106],[1786168800,5485.37,5713.23,129],[1786172400,9810.78,8955.33,103],[1786176000,2734.5,2361.97,77],[1786179600,6334.55,4225.53,76],[1786183200,6373.63,6067.68,116],[1786186800,5593.6,2585.37,96],[1786190400,7591.54,4969.88,78],[1786194000,15390.54,11941.57,130],[1786197600,6575.43,8021.82,140],[1786201200,4211.36,3150.39,134],[1786204800,6961.18,8266.72,115],[1786208400,28597.68,20168.93,183],[1786212000,15135.54,24630.4,188],[1786215600,28611.36,19773.04,182],[1786219200,10283.1,7765.32,135],[1786222800,20790.01,21964.67,369],[1786226400,23098.62,25762.86,136],[1786230000,11323.02,5204.67,85],[1786233600,7809.78,5802.23,84],[1786237200,12949.28,15116.61,189],[1786240800,17453.61,14280.94,147],[1786244400,23852.64,27785.26,153],[1786248000,8347.72,3745.58,98],[1786251600,1953.27,5844.64,80],[1786255200,11295.91,11771.67,130],[1786258800,6475.23,4028.66,101],[1786262400,4635.38,11029.78,95],[1786266000,7298.47,4832.31,63],[1786269600,4055.86,5739,53],[1786273200,9134.29,7981.38,64],[1786276800,4368.69,5435.91,59],[1786280400,8294.8,4081.56,109],[1786284000,37244.71,39086.92,385],[1786287600,24432.22,19728.44,132],[1786291200,9896.39,8608.41,167],[1786294800,16161.9,12025.74,123],[1786298400,10688.32,5494.67,107],[1786302000,10209.52,10113.18,84],[1786305600,59955.51,57925.31,188],[1786309200,23330.57,24874.55,171],[1786312800,34784.8,48464.33,199],[1786316400,49324.39,53657.76,229],[1786320000,54470.15,64436.45,308],[1786323600,22977,13140.75,143],[1786327200,10990.89,11992.64,112],[1786330800,11721.98,11191.93,152],[1786334400,9609.92,10804.11,93],[1786338000,11355.5,5902.18,99],[1786341600,10939.72,14480.22,127],[1786345200,17018.09,13046.62,223],[1786348800,30181.94,31423.76,224],[1786352400,12279.49,12819.14,187],[1786356000,10867.9,9339.99,149],[1786359600,12680.53,22153.02,129],[1786363200,19382.89,39968.19,220],[1786366800,143373.2,156405.52,932],[1786370400,52674.52,95705.97,550],[1786374000,97568.46,97260.22,1294],[1786377600,123163.56,166671.84,1029],[1786381200,62354.93,46924.8,393],[1786384800,24097.39,9898.09,153],[1786388400,22487.38,51834.43,269],[1786392000,80191.31,43325.96,353],[1786395600,21176.94,26378.01,352],[1786399200,13784.55,21630.86,438],[1786402800,8670.18,20726.44,90],[1786406400,22617.48,11173.06,135],[1786410000,32947.07,23196.9,122],[1786413600,14247.62,17112.99,93],[1786417200,11661.47,11118.59,92],[1786420800,14205.46,7393.25,68],[1786424400,8895.11,14416.71,72],[1786428000,15123.14,23950.42,109],[1786431600,8184.9,8695.19,143],[1786435200,50115,40510.03,327],[1786438800,39547.73,29778.23,186],[1786442400,22105.18,9283.79,115],[1786446000,9941.48,9525.85,93],[1786449600,32988.47,16905.68,205],[1786453200,210972.23,232061.73,1261],[1786456800,87725.38,85381.23,539],[1786460400,27875.92,52191.59,292],[1786464000,30246.69,45260.46,274],[1786467600,33128.01,35443.11,242],[1786471200,29252.1,39970.32,211],[1786474800,64869.75,60296.72,374],[1786478400,37706.25,30568.05,225],[1786482000,11632.37,8586.11,122],[1786485600,9124.38,3960.23,57],[1786489200,3670.79,7358.81,62],[1786492800,8465.32,8082.27,75],[1786496400,17111.88,23478.67,70],[1786500000,27197.86,20634.33,115],[1786503600,31177.64,25341.02,199],[1786507200,10102.17,12501.4,113],[1786510800,16697.98,12632.46,83],[1786514400,16362.1,15589.28,90],[1786518000,10966.74,10102.13,76],[1786521600,29247.49,8913.23,114],[1786525200,23094.02,9036.86,125],[1786528800,6892.04,8588.16,81],[1786532400,15699.62,20399.19,88],[1786536000,93760.03,74793.58,584],[1786539600,183448.21,146023.24,1085],[1786543200,0,16.4,1]],"TSLA":[[1783555200,47.68,0,1],[1783558800,29.23,0,1],[1783562400,1.08,1.93,2],[1783566000,1.66,3.24,2],[1783569600,3.19,0,2],[1783580400,0.37,2.52,3],[1783584000,3.5,1.47,2],[1784610000,0,1.35,1],[1784613600,0,0,4],[1784617200,0,0,2],[1784628000,0,0.03,1],[1784638800,0,0,4],[1784660400,11.35,11.26,5],[1784667600,1.02,0,17],[1784671200,4.9,5.86,29],[1784674800,0.85,0,10],[1784682000,0,0.01,1],[1784700000,0,0.81,2],[1784703600,5,4.81,3],[1784707200,22.18,21.83,13],[1784710800,1.09,1.2,4],[1784718000,0,0.21,1],[1784728800,0,0.07,1],[1784750400,1.34,2.12,2],[1784757600,2.03,69.22,5],[1784764800,40.31,0,8],[1784768400,0,4.05,2],[1784772000,6.52,20.56,5],[1784775600,0,41.48,3],[1784779200,0,0.63,1],[1784782800,6.42,2.57,4],[1784786400,8.95,0,1],[1784790000,47.85,34.34,5],[1784793600,2.03,61.38,8],[1784797200,38.1,39.18,2],[1784800800,304.82,302.83,16],[1784804400,228.68,228.16,12],[1784808000,340.14,349.78,12],[1784811600,2298.37,2796.54,90],[1784815200,3037.72,3207.1,84],[1784818800,135.44,149.22,19],[1784822400,100.16,235.02,27],[1784826000,139,232.22,21],[1784829600,72.12,96.32,15],[1784833200,396.13,326.35,20],[1784836800,164.49,71.28,19],[1784840400,79.27,79.3,11],[1784844000,76.79,36.74,14],[1784847600,11.79,1.39,3],[1784851200,8.43,0,3],[1784854800,28.42,0,2],[1784858400,630.03,1000.45,16],[1784862000,101.77,0,11],[1784865600,20.92,4.18,6],[1784869200,111.89,0,5],[1784872800,43.63,0,3],[1784876400,199.96,12.42,12],[1784880000,6.64,138.4,4],[1784883600,23.61,0,6],[1784890800,0,147.6,15],[1784894400,365.42,613.79,26],[1784898000,438.18,1123.36,15],[1784901600,46.58,302.21,14],[1784905200,5.01,45.12,6],[1784908800,23.82,23.69,2],[1784912400,1.85,148.55,10],[1784916000,171.01,134.67,19],[1784919600,398.14,19.24,11],[1784923200,162.08,158.62,5],[1784926800,84.48,0,7],[1784930400,104.4,51.81,13],[1784934000,0,164.86,9],[1784937600,0,13.73,2],[1784941200,9.19,180.96,8],[1784944800,0,0.82,2],[1784948400,159.53,155.65,22],[1784952000,320.22,364.34,9],[1784955600,70,0,1],[1784970000,130.15,20.87,3],[1784973600,0,78.02,5],[1784980800,0,18.69,3],[1784984400,0,31.43,1],[1784991600,0,8.12,1],[1784995200,0,7.26,2],[1784998800,60,0,1],[1785002400,69.55,0,2],[1785006000,22.52,0,5],[1785009600,117.21,125.56,8],[1785013200,223.32,248.85,27],[1785016800,358.48,726.04,23],[1785020400,453.01,16.1,43],[1785024000,312.19,246,6],[1785027600,1111.28,365.2,8],[1785031200,1.86,78.06,11],[1785034800,0,1.06,1],[1785042000,0,1.21,1],[1785045600,0,21.42,2],[1785049200,0,7.79,3],[1785052800,0,2.16,2],[1785056400,0,13.51,1],[1785060000,610.55,0.18,7],[1785063600,192.76,0,5],[1785067200,0,26.62,3],[1785070800,0,2.27,1],[1785074400,58.61,103.04,3],[1785078000,47.36,92.83,7],[1785081600,99.91,0,4],[1785085200,1.89,22.71,3],[1785088800,0,351.6,9],[1785092400,574.56,959.32,12],[1785096000,678.55,167.43,14],[1785099600,15.37,125.85,12],[1785103200,536.66,0,12],[1785106800,652.93,240.5,10],[1785110400,4.29,446.42,7],[1785114000,124.49,318.7,11],[1785117600,73.43,9.94,8],[1785121200,13.11,9.12,8],[1785124800,181.2,19.98,7],[1785128400,558.53,0.52,10],[1785132000,257.2,690.3,26],[1785135600,439.39,16.82,20],[1785139200,395.61,1.23,13],[1785142800,5.96,9.25,2],[1785146400,9.95,17.57,8],[1785150000,4.48,308.06,8],[1785153600,6.7,5.01,4],[1785157200,4345.57,9170.87,61],[1785160800,1047.07,2482.4,24],[1785164400,1673.61,1200.38,17],[1785168000,3882.47,4009.16,40],[1785171600,2693.39,2491.1,37],[1785175200,2019.02,3154.81,37],[1785178800,1405.59,717.9,23],[1785182400,1800.5,707.86,36],[1785186000,987.88,1006.97,20],[1785189600,1896.25,3403.98,44],[1785193200,1914.28,2132.19,50],[1785196800,728.27,777.35,23],[1785200400,925.91,1626.57,26],[1785204000,97.37,0,3],[1785207600,259.87,645.99,20],[1785211200,150.84,11.87,5],[1785214800,576.23,546.43,18],[1785218400,236.4,578.71,21],[1785222000,2905.58,2896.14,42],[1785225600,2321.9,1888.61,63],[1785229200,569.54,325.02,23],[1785232800,383.72,98.44,21],[1785236400,4921.03,5638.13,67],[1785240000,5233.11,2723.11,52],[1785243600,1582.37,4537.57,28],[1785247200,2844.57,2161.35,35],[1785250800,4950.8,980.01,43],[1785254400,2075.12,3521.69,54],[1785258000,158.07,497.69,12],[1785265200,345.74,696.2,20],[1785268800,1072.73,174.28,13],[1785272400,0,430.55,5],[1785276000,714.35,5982.82,23],[1785279600,6753.28,4298.62,23],[1785283200,8571.39,1060.56,21],[1785286800,95.81,8896.37,27],[1785290400,69623.08,70433.07,1420],[1785294000,1897.97,9301.4,78],[1785297600,0,5329.12,17],[1785301200,4787.03,40.31,25],[1785304800,5091.78,26.73,28],[1785308400,5865.74,527.34,21],[1785312000,20.03,2097.98,21],[1785315600,7117.41,115.17,28],[1785319200,86.47,10.72,4],[1785322800,8074.93,710.17,27],[1785326400,299.3,4008.51,15],[1785330000,6861.25,20152.25,39],[1785333600,11156.9,21053.55,54],[1785337200,17.27,11038.95,20],[1785340800,1164.34,3130.92,24],[1785344400,15388.57,6240.92,56],[1785348000,40125.84,11948.06,98],[1785351600,5845.9,46044.94,73],[1785355200,4410.73,6292.14,52],[1785358800,116.17,1126.85,20],[1785362400,1804.22,375.54,17],[1785366000,42.41,684.52,16],[1785369600,3925.73,2806.96,23],[1785373200,6963.1,2494.62,32],[1785376800,204.14,22.36,8],[1785380400,12.38,965.64,14],[1785384000,0,1560.12,15],[1785387600,19.1,1156.2,13],[1785391200,0,4.71,2],[1785394800,1355.88,165.24,6],[1785398400,3080.8,209.88,22],[1785402000,633.36,0,6],[1785405600,3415.88,0,41],[1785409200,1753.69,7.12,20],[1785412800,1856.83,0.52,12],[1785416400,11385.04,5469.71,51],[1785420000,6276.72,10077.57,74],[1785423600,2940.31,2083.09,98],[1785427200,3561.56,2608.46,58],[1785430800,4854.1,1675.06,69],[1785434400,30.28,242.52,17],[1785438000,3980.66,1031.8,33],[1785441600,0,998.95,10],[1785445200,659.8,852.35,17],[1785448800,1078.53,135.12,17],[1785452400,562.34,895.24,19],[1785456000,3086.59,49.63,32],[1785459600,11254.09,7588.32,92],[1785463200,1109.84,2386.65,23],[1785466800,10230.39,13599.74,65],[1785470400,9873.69,7240.17,46],[1785474000,17177.21,15260.54,271],[1785477600,3197.52,2772.03,92],[1785481200,630.72,137.27,14],[1785484800,8098.03,7344.57,13],[1785488400,1662.67,4626.95,73],[1785492000,3866.03,3952.89,103],[1785495600,3280.67,6541.34,100],[1785499200,4327.27,7955.19,151],[1785502800,12229.49,22392.93,107],[1785506400,25731.41,16290.99,110],[1785510000,1822.52,7997.24,44],[1785513600,9696.02,217.65,42],[1785517200,7133.76,930.01,44],[1785520800,2539.48,775.74,33],[1785524400,4576.93,1806.13,52],[1785528000,110.89,4211.59,14],[1785531600,1914.09,2185.83,57],[1785535200,15.55,15.02,3],[1785538800,329.64,571.49,14],[1785542400,20.28,530.45,7],[1785546000,16253.27,16170.86,533],[1785549600,303.66,549.64,8],[1785553200,20.33,866.45,15],[1785556800,317.75,86.51,7],[1785560400,425.17,303.72,12],[1785564000,1418.68,134.23,10],[1785567600,109.06,290.01,6],[1785571200,9.25,647.33,13],[1785574800,141.88,686.26,20],[1785578400,0.02,18.38,4],[1785582000,83.74,51.6,4],[1785585600,18.32,1857.84,13],[1785589200,2999.33,2915.73,104],[1785592800,675.9,1230.59,34],[1785596400,5.61,1167.39,22],[1785600000,5321.55,7709.27,164],[1785603600,3128.3,5214.59,79],[1785607200,296.4,3712.16,39],[1785610800,285.76,595.87,14],[1785614400,206.26,246.89,11],[1785618000,0,336.64,7],[1785621600,150.91,368.75,6],[1785625200,48.47,9.09,4],[1785628800,325.61,5.66,22],[1785632400,1990.06,258.51,14],[1785636000,11073.96,29.1,40],[1785639600,3354.71,176.71,59],[1785643200,1554,2640.24,51],[1785646800,2019.39,0,15],[1785650400,216.68,93.48,10],[1785654000,153.12,9.19,7],[1785657600,968.02,16.74,12],[1785661200,6.25,349.01,7],[1785664800,0,199.8,7],[1785668400,157.16,0.03,6],[1785672000,11,5.22,2],[1785675600,0,50.3,5],[1785679200,14.83,239.06,4],[1785682800,807.67,91.99,10],[1785686400,629.06,174.51,20],[1785690000,2906.73,85.22,35],[1785693600,334.75,12.53,6],[1785697200,1188.83,91.04,6],[1785700800,4213.06,1039.14,60],[1785704400,999.33,1207.63,37],[1785708000,178.28,749.85,9],[1785711600,1195.14,356.58,16],[1785715200,0,2882.24,8],[1785718800,13.99,2.95,4],[1785722400,5259.02,1.78,21],[1785726000,0,575.37,7],[1785729600,1411.38,26.09,14],[1785733200,0,17.61,1],[1785736800,0,628.65,6],[1785740400,113.69,353.28,25],[1785744000,193.46,229.1,8],[1785747600,0,11.89,4],[1785751200,100,398.2,8],[1785754800,101.95,4500.73,14],[1785758400,15.43,1824.12,15],[1785762000,19093.17,7020.84,98],[1785765600,3251.03,257.38,28],[1785769200,2743.36,1018.63,29],[1785772800,691.24,2495.2,39],[1785776400,3508.99,2401.58,70],[1785780000,1096.46,121.05,15],[1785783600,652.76,969.61,23],[1785787200,0,48.63,11],[1785790800,175.82,637.26,16],[1785794400,804.18,780.32,16],[1785798000,187.97,0,1],[1785801600,0,256.69,5],[1785805200,1214.79,648.9,25],[1785808800,311.51,89.97,4],[1785812400,540.95,88.55,22],[1785816000,694.13,81.04,30],[1785819600,1212.19,1.4,16],[1785823200,301.59,111.37,11],[1785826800,14.64,49.59,8],[1785830400,114.3,18.81,8],[1785834000,0,925.22,12],[1785837600,0,373.42,5],[1785841200,909.56,101.09,31],[1785844800,1479.59,1502.8,47],[1785848400,5833.81,9209.53,64],[1785852000,3392.79,666.51,41],[1785855600,88.64,18.82,9],[1785859200,230484.37,228374.54,2428],[1785862800,206301.76,197288.53,1828],[1785866400,69099.07,66813.49,772],[1785870000,42222.83,43301.18,287],[1785873600,8796.28,19136.47,112],[1785877200,10849.69,15960.94,113],[1785880800,3803.08,4879.23,58],[1785884400,8870.98,7433.58,102],[1785888000,23624.91,16058.68,145],[1785891600,2337.52,5447.51,37],[1785895200,14184.06,15539.48,100],[1785898800,4641.95,1443.95,67],[1785902400,4816.95,3280.87,65],[1785906000,18012.59,12220.22,197],[1785909600,5340.34,2561.6,55],[1785913200,4509.9,3204.31,71],[1785916800,6027.65,26326.68,149],[1785920400,55.5,671.12,9],[1785924000,1724.65,5614.16,27],[1785927600,7920.8,3145.12,57],[1785931200,283.92,2129.42,20],[1785934800,44053.85,37861.09,187],[1785938400,8099.26,21662.66,95],[1785942000,1244.83,6617.94,38],[1785945600,13888.79,9371.81,95],[1785949200,2460.53,5623.71,75],[1785952800,4163.39,13642.35,58],[1785956400,6885.83,2406.23,24],[1785960000,1430.37,6523.25,21],[1785963600,1375.98,1174.62,16],[1785967200,4217.99,1826.62,30],[1785970800,418.42,646.32,17],[1785974400,70.5,204.51,8],[1785978000,357.66,5599.93,23],[1785981600,2242.27,498.98,15],[1785985200,5197.05,5633.01,26],[1785988800,3018.48,438.56,20],[1785992400,469.11,1962.32,23],[1785996000,0,26.71,1],[1785999600,511.21,0,4],[1786003200,918.25,158.36,10],[1786006800,0,310.78,6],[1786010400,4.71,17.74,5],[1786014000,341.99,0,3],[1786017600,378.16,1211.39,6],[1786021200,17847.91,28334.48,128],[1786024800,18723.57,6446.85,80],[1786028400,5178.5,11591.99,64],[1786032000,387.53,7604.27,37],[1786035600,0.02,5394.57,23],[1786039200,3.1,33.76,3],[1786042800,5144.65,464.13,26],[1786046400,3152.86,24.81,17],[1786050000,149.09,4.07,3],[1786053600,1823.5,1487.93,24],[1786057200,97.08,184.49,4],[1786060800,3061.26,25.07,12],[1786064400,0,81.25,3],[1786068000,0,1627.06,6],[1786071600,295.87,0.25,2],[1786075200,984.5,178.19,8],[1786078800,318.82,205.89,5],[1786082400,291.93,18.55,5],[1786086000,9216.53,494.55,56],[1786089600,97.37,89.69,6],[1786093200,0,470.41,2],[1786104000,5517.26,16.56,17],[1786107600,36496.45,10396.63,142],[1786111200,27273.6,16154.51,123],[1786114800,10267.99,543.95,42],[1786118400,2032.11,11283.14,53],[1786122000,322.44,3628.53,20],[1786125600,469.19,55.36,2],[1786129200,1186.3,575.57,9],[1786132800,817.36,0,4],[1786136400,572.78,101.91,7],[1786140000,134.41,67.14,6],[1786143600,183.73,125.5,10],[1786147200,0,17.61,1],[1786150800,114.85,0,1],[1786154400,358.48,0,2],[1786158000,470.82,0,8],[1786161600,513.52,53.58,5],[1786165200,1059.81,0,4],[1786172400,153.14,10.85,5],[1786176000,0.06,0,1],[1786179600,0,0.62,1],[1786183200,42.4,0,1],[1786186800,0,9.89,2],[1786190400,0,523.39,1],[1786194000,234.19,23.11,5],[1786197600,1156.24,34.06,18],[1786201200,625.85,109.19,5],[1786204800,224.96,387.06,12],[1786208400,1224.23,5.91,13],[1786212000,558.16,62.25,13],[1786215600,193.8,55.7,10],[1786219200,792.93,367.55,22],[1786222800,244.64,0,8],[1786226400,387.15,23.62,7],[1786230000,350.73,0,6],[1786233600,773.76,0,7],[1786237200,495.92,0,2],[1786240800,20.19,277.26,4],[1786244400,91.99,0,5],[1786248000,428.55,0.22,8],[1786251600,5686.43,7658.64,23],[1786255200,14966.25,15576.94,36],[1786258800,1092.42,0,5],[1786262400,0,2.75,1],[1786266000,0,4.4,2],[1786269600,0,395.03,9],[1786273200,0,183.4,5],[1786276800,0,346.27,4],[1786280400,0,55.84,2],[1786284000,4033.22,4319.73,16],[1786287600,0,642.94,2],[1786291200,213.6,0,3],[1786294800,638.21,8.76,6],[1786298400,718.51,0.73,5],[1786302000,702.59,1248.85,16],[1786305600,1591,1214.43,21],[1786309200,1976.32,907.77,12],[1786312800,0,2487.18,7],[1786320000,1372.86,1795.34,23],[1786323600,1084.34,306.11,3],[1786327200,394.66,0.23,3],[1786334400,1436.48,0.87,3],[1786338000,0.19,0,2],[1786341600,115.54,0,1],[1786345200,0.21,0,1],[1786348800,2076.73,302.76,12],[1786352400,157.33,0,1],[1786356000,0,547.98,9],[1786359600,598.2,4698.7,24],[1786363200,2008.13,6698.02,25],[1786366800,8953.24,10216.67,62],[1786370400,8218.17,2927.75,44],[1786374000,3628.7,3764.99,32],[1786377600,1849.91,4372.04,28],[1786381200,123.44,270.06,11],[1786384800,48.37,523.25,3],[1786388400,4191.55,1503.69,24],[1786392000,1277.01,0.31,6],[1786402800,0,1156.14,5],[1786406400,534.44,0,3],[1786410000,2815.24,427.33,14],[1786413600,0,0.25,1],[1786417200,29.54,6.08,5],[1786420800,244.1,1.63,5],[1786424400,0,26.75,14],[1786435200,0,710.29,4],[1786438800,0.26,188.23,3],[1786442400,2476.88,713.31,16],[1786446000,1320.93,237.9,13],[1786449600,962.89,1118.64,10],[1786453200,8345.23,6433.17,60],[1786456800,7236.27,6122.86,61],[1786460400,0,1268.44,5],[1786464000,11.46,1303,9],[1786467600,4.9,300.07,2],[1786471200,0,1182.63,5],[1786474800,751.68,4.83,3],[1786478400,827.22,0.59,11],[1786496400,6.58,0,1],[1786500000,114.93,140.36,5],[1786503600,285.75,0,1],[1786510800,0.78,39.36,18],[1786514400,8.96,0,2],[1786518000,0,0.23,3],[1786521600,1272.42,237.4,11],[1786525200,624.15,0,3],[1786532400,250,0,1],[1786536000,270.5,5.98,2],[1786539600,5781.2,20558.51,95]],"AAPL":[[1785168000,1.9,2.61,2],[1785258000,330.63,53.53,9],[1785330000,40.01,0,5],[1785333600,0.42,21.15,9],[1785337200,16.41,11.37,10],[1785340800,18.11,19.22,8],[1785344400,28.19,6.86,7],[1785348000,16.62,15.95,7],[1785351600,12.96,57.54,11],[1785355200,5,10.29,7],[1785358800,20.06,11.2,9],[1785362400,18.93,19.38,12],[1785366000,33.17,20.46,12],[1785369600,11.11,21.21,8],[1785373200,13,23.36,10],[1785376800,15,9.18,7],[1785380400,0.76,4.18,2],[1785387600,2.52,6.17,4],[1785391200,0,0.09,1],[1785394800,5,5.17,2],[1785398400,20.82,15.27,6],[1785402000,2.99,2.1,3],[1785405600,19.72,40.15,8],[1785409200,5,10.19,5],[1785412800,5,15.3,5],[1785416400,24.57,59.08,14],[1785420000,34.48,38.9,11],[1785423600,40.62,34.35,15],[1785427200,7,10.34,9],[1785430800,19.06,6.49,8],[1785434400,8.93,0,4],[1785438000,5.93,10.26,6],[1785441600,69.05,107.9,16],[1785456000,5.84,5.84,4],[1785463200,0,0,1],[1785502800,0,0,1],[1785546000,0,0,1],[1785564000,205.47,237.02,11],[1785567600,452.59,495.67,26],[1785571200,580.09,564.15,42],[1785574800,740.3,678.32,55],[1785578400,685.48,755.39,33],[1785582000,622.51,553.43,36],[1785585600,688.18,759.31,44],[1785589200,434.19,348.09,32],[1785592800,517.34,517.05,43],[1785596400,925.38,920.59,48],[1785600000,836.43,836.87,47],[1785603600,309.58,372.15,29],[1785607200,209.26,241.37,31],[1785610800,418.17,458.39,25],[1785614400,739.1,700.97,29],[1785618000,454.25,487.48,28],[1785621600,700.16,626.5,32],[1785625200,392.78,448.25,30],[1785628800,607.89,558.13,40],[1785632400,829.4,752.77,42],[1785636000,701.46,693.69,51],[1785639600,574.76,496.77,39],[1785643200,490.43,425.97,40],[1785646800,612.4,589.34,40],[1785650400,284.09,228.91,30],[1785654000,230.18,170.51,20],[1785657600,424.2,428.95,20],[1785661200,762.91,740.06,43],[1785664800,1083.98,1087.06,47],[1785668400,194.04,306.12,27],[1785672000,817,733.06,51],[1785675600,281.48,286.98,28],[1785679200,450.74,456.62,56],[1785682800,880.7,866.36,50],[1785686400,233.87,210.62,23],[1785690000,308.01,343.62,33],[1785693600,927.86,848.93,50],[1785697200,556.81,502.53,50],[1785700800,607.46,632.73,42],[1785704400,505.43,512.87,34],[1785708000,323.71,474.3,30],[1785711600,528.25,478.34,50],[1785715200,1158.18,1445.92,58],[1785718800,114.3,158.83,16],[1785722400,420.9,399.21,28],[1785726000,245.11,141.02,25],[1785729600,492.21,484.47,33],[1785733200,170.44,248.28,24],[1785736800,166.8,95.33,17],[1785740400,1604,1649.89,24],[1785744000,6329.96,6458.27,59],[1785747600,337.48,347.79,16],[1785751200,676.86,351.16,35],[1785754800,2836.92,2545.99,94],[1785758400,947.48,1070.03,39],[1785762000,2200.64,2920.25,99],[1785765600,314.84,320.8,46],[1785769200,64.7,176.8,21],[1785772800,281.64,171.95,30],[1785776400,83.93,76.69,24],[1785780000,28.43,67.14,15],[1785783600,64.63,171.62,25],[1785787200,83.92,72.37,19],[1785790800,159.25,146.16,16],[1785794400,46.63,47.43,13],[1785798000,86.49,74.66,17],[1785801600,79.76,57.41,15],[1785805200,84.94,89.28,37],[1785808800,437.73,415.62,58],[1785812400,201.49,196.24,48],[1785816000,323.24,331.52,40],[1785819600,71.6,63.04,18],[1785823200,29.35,77.21,13],[1785826800,70.83,60.72,20],[1785830400,67.6,99.07,16],[1785834000,54.16,28.49,11],[1785837600,41.56,86.94,18],[1785841200,221.88,234.41,23],[1785844800,37.43,41.33,15],[1785848400,756.36,638.37,58],[1785852000,296.14,248.69,45],[1785855600,102.5,102.43,27],[1785859200,293.92,98.7,24],[1785862800,918.65,620.56,55],[1785866400,486.76,635.47,45],[1785870000,1059.34,901.33,59],[1785873600,643.09,450.7,33],[1785877200,440.72,564.26,46],[1785880800,236.48,193.85,32],[1785884400,394.05,456.36,43],[1785888000,212.34,232.22,30],[1785891600,296.96,100.15,26],[1785895200,515.34,481.76,27],[1785898800,126.09,130.02,19],[1785902400,52.42,10.58,12],[1785906000,117.88,177.06,17],[1785909600,234.04,248.03,27],[1785913200,656.77,350.2,38],[1785916800,6388.04,5670.98,87],[1785920400,6546.34,6336.57,86],[1785924000,962.76,1545.54,44],[1785927600,8968.04,12365.75,148],[1785931200,3006.52,2760.88,73],[1785934800,6081,6301.12,121],[1785938400,7019.52,4250.11,108],[1785942000,2544.05,4966.16,78],[1785945600,3486.02,2777.58,82],[1785949200,3591.03,3362.79,77],[1785952800,471.95,740.77,29],[1785956400,4414.08,2466.52,57],[1785960000,1960.63,1494.54,48],[1785963600,1350.73,1026.95,42],[1785967200,3435.07,2554.91,48],[1785970800,970.59,1288,46],[1785974400,1959.62,2292.65,40],[1785978000,2660.18,1684.37,60],[1785981600,1723.55,1579.64,44],[1785985200,743.47,784.4,37],[1785988800,336.73,335.47,32],[1785992400,525.28,528.48,32],[1785996000,3396.65,3486.19,87],[1785999600,3245.64,3472.66,64],[1786003200,2393.33,1647.45,46],[1786006800,3295.33,2830.1,51],[1786010400,2933.82,3411.58,69],[1786014000,923.64,792.84,45],[1786017600,1755.02,2019.46,59],[1786021200,7305.87,5637.62,100],[1786024800,3720.79,5802.53,96],[1786028400,3220.91,6319.46,101],[1786032000,1873.75,289.5,55],[1786035600,2252.94,1963.44,82],[1786039200,5271.24,4902.48,75],[1786042800,982,683.48,51],[1786046400,1995.31,2520.93,72],[1786050000,3889.51,4042.58,127],[1786053600,1292.99,1375.95,64],[1786057200,1606.86,836.76,47],[1786060800,1327.5,1152.73,45],[1786064400,3733.24,4146.42,124],[1786068000,1785.02,1559.7,63],[1786071600,900.35,1134.97,59],[1786075200,3789.31,3671.99,79],[1786078800,542.46,508.43,38],[1786082400,1437.76,1388.39,45],[1786086000,1208.89,1500.89,49],[1786089600,451.66,1201.24,24],[1786093200,1025.06,440.49,35],[1786096800,688.15,705.84,29],[1786100400,838.35,666.09,46],[1786104000,1359.1,1325.08,59],[1786107600,3502.02,4474.95,75],[1786111200,4686.66,1966.82,87],[1786114800,674.13,2196.4,53],[1786118400,662.74,1052.96,48],[1786122000,11350.51,10859.42,260],[1786125600,3382.51,4000.79,127],[1786129200,3391.56,1745.48,83],[1786132800,2372.12,3230.76,89],[1786136400,90440.97,89893.47,305],[1786140000,7016.17,6965.89,89],[1786143600,1629.61,1623.65,52],[1786147200,3658.6,3507.84,77],[1786150800,2394.39,2907.59,57],[1786154400,1809.68,1504.2,59],[1786158000,1287.6,1028.73,50],[1786161600,920.61,1834.99,49],[1786165200,2164.46,1958.69,53],[1786168800,1370.9,1626.58,64],[1786172400,2029.26,1892.27,90],[1786176000,2153.23,2188.44,55],[1786179600,852.04,1088.23,49],[1786183200,1040.7,711.62,52],[1786186800,844.91,716.57,47],[1786190400,1099.2,1289.1,48],[1786194000,1819.49,2183.02,79],[1786197600,3883.32,3911.24,104],[1786201200,3234.39,2789.18,71],[1786204800,1392.94,2085.4,51],[1786208400,3719.43,3567.97,96],[1786212000,2938.93,2228.62,67],[1786215600,913.71,1468.6,59],[1786219200,1302.84,1395.66,62],[1786222800,1309.33,1381.35,59],[1786226400,1450.68,1488.88,51],[1786230000,1230.34,1029.3,57],[1786233600,927.69,634.27,36],[1786237200,648.6,1003.85,46],[1786240800,1412.33,1100.14,59],[1786244400,1045.02,680.46,48],[1786248000,1694.59,1628.93,62],[1786251600,1185.33,1067.67,43],[1786255200,1506.03,1548.23,59],[1786258800,692.09,847.09,41],[1786262400,593.82,900.6,27],[1786266000,324.89,182.93,23],[1786269600,975.61,1020.29,34],[1786273200,1513.85,1511.85,46],[1786276800,1332.59,1345.12,46],[1786280400,966.08,870.95,44],[1786284000,1997.87,2211.8,56],[1786287600,561.75,418.37,37],[1786291200,874.59,950.8,53],[1786294800,3046.71,2841.31,97],[1786298400,1210.39,1115.53,47],[1786302000,899.12,605.24,30],[1786305600,2595.2,2851.45,56],[1786309200,2598.1,2794.75,101],[1786312800,2062.94,2204.06,56],[1786316400,1573.55,1484.06,43],[1786320000,1020.16,914.51,42],[1786323600,1227.52,1215.89,56],[1786327200,1741.65,1362.57,56],[1786330800,1034.07,1081.71,41],[1786334400,529.5,931,32],[1786338000,639.75,7.38,26],[1786341600,1750.23,1867.22,82],[1786345200,655.66,597.74,38],[1786348800,1817.58,2110.34,31],[1786352400,778.07,381.89,23],[1786356000,3322.31,6983.48,66],[1786359600,1364.52,1251.88,40],[1786363200,2094.1,2534.01,59],[1786366800,5028.58,7226.9,112],[1786370400,1783.61,1778.9,51],[1786374000,814.92,865.63,48],[1786377600,1581.04,2140.63,45],[1786381200,1362.97,1114.17,45],[1786384800,1242.39,866.5,35],[1786388400,1612.96,838.93,46],[1786392000,1095.37,1197.76,42],[1786395600,1408.62,1574.26,45],[1786399200,618.55,381.34,14],[1786402800,418.38,358.85,18],[1786406400,1407.26,1407.14,20],[1786410000,2623.85,1476.99,30],[1786413600,1187.94,1082.34,29],[1786417200,437.28,498.76,24],[1786420800,676.43,1037.68,24],[1786424400,546.2,261.72,13],[1786428000,1830.69,2467.92,36],[1786431600,1719.95,1241.96,39],[1786435200,384.97,503.72,25],[1786438800,1299.68,1216.2,26],[1786442400,852.83,640.5,22],[1786446000,2668.49,2436.41,45],[1786449600,419.21,1026.23,30],[1786453200,3704.69,5421.26,70],[1786456800,3022.92,2873.41,81],[1786460400,2344.69,2301.75,69],[1786464000,1353.59,1814.66,47],[1786467600,1445.21,1402.07,28],[1786471200,2243.16,3975.31,52],[1786474800,1743.05,1022.27,45],[1786478400,183.53,383.92,23],[1786482000,679.12,440.12,21],[1786485600,629.07,821.96,17],[1786489200,485.66,232.67,17],[1786492800,204.28,426.63,14],[1786496400,566.53,782.25,30],[1786500000,789.06,734.09,35],[1786503600,701.27,287.31,20],[1786507200,1489.14,1833.7,31],[1786510800,389.48,295.12,22],[1786514400,864.66,741.73,25],[1786518000,636.37,633.71,20],[1786521600,1205.13,1706.67,20],[1786525200,1286.54,1149.27,29],[1786528800,1147.7,1200.63,26],[1786532400,306.49,25.39,15],[1786536000,402.38,1016.89,22],[1786539600,1698.91,2667.99,49],[1786543200,5.66,0,2]],"MSFT":[[1784628000,0,0.03,1],[1784689200,0,0.24,1],[1784703600,2.13,1.81,2],[1784728800,0,0.72,4],[1784743200,0,0.04,1],[1784761200,0,0.06,1],[1784800800,7.81,7.74,2],[1784808000,94.21,81.14,2],[1784811600,1323.91,1300.18,34],[1784815200,322.88,592.81,18],[1784818800,5.51,58.75,4],[1784822400,35.64,5.71,7],[1784826000,70.03,45.01,6],[1784829600,6.18,2.7,2],[1784833200,0,5.63,1],[1784836800,15.11,0,1],[1784840400,25.61,0,4],[1784844000,19.7,0.43,2],[1784847600,0,1.58,1],[1784851200,0,3.07,2],[1784858400,0,8.72,2],[1784862000,0,20.25,1],[1784865600,0,4.36,1],[1784869200,6.5,0,1],[1784876400,52.92,0,11],[1784880000,41.57,0.65,8],[1784883600,44.1,0,5],[1784894400,56.45,0.28,2],[1784898000,9.53,371.88,8],[1784901600,146.62,0,9],[1784905200,1232.49,1023.02,37],[1784908800,317.87,253.63,16],[1784912400,3.69,108.31,6],[1784916000,0,46.84,5],[1784919600,0,324.77,6],[1784923200,0,326.56,5],[1784926800,0,29.68,4],[1784930400,0,199.12,9],[1784934000,36.82,238.51,4],[1784937600,40.81,0.05,2],[1784941200,0,284.46,6],[1784952000,92.01,21.77,2],[1784955600,0,13.53,3],[1784959200,0,7.6,1],[1784966400,3906.34,3857.78,143],[1784970000,665.62,399.37,33],[1784973600,274.68,941.19,24],[1784977200,363.99,36.46,11],[1784980800,82.69,49.28,6],[1784984400,43.06,179.1,8],[1784988000,17.36,39.03,7],[1784991600,20.99,2.85,5],[1784995200,174.17,210.39,9],[1784998800,79.11,0,3],[1785002400,162.72,0,7],[1785006000,64.57,0,5],[1785009600,425.93,46.05,10],[1785013200,52.17,4.03,10],[1785016800,76.29,27.91,10],[1785020400,70.54,4.17,13],[1785024000,55.93,0,7],[1785027600,45.98,0.47,6],[1785031200,256.36,0,21],[1785034800,17.94,0,2],[1785038400,251.16,1,5],[1785045600,0,156.46,2],[1785049200,501.24,253.39,6],[1785052800,0,129.12,2],[1785056400,0,49.9,7],[1785060000,0,1.2,1],[1785067200,140.78,8.43,3],[1785070800,555.18,506.13,4],[1785074400,0,410.67,1],[1785078000,2001.63,2234.16,22],[1785081600,1181.64,860.79,26],[1785085200,98.86,0,6],[1785088800,22.61,0,2],[1785092400,66.13,0,20],[1785096000,0,22.45,4],[1785099600,0,22.03,1],[1785103200,56.56,7.41,8],[1785106800,11.36,0.29,4],[1785110400,20,4.13,2],[1785121200,3.66,0,1],[1785128400,10.22,0,1],[1785132000,26.22,0,4],[1785135600,0,0.95,1],[1785139200,333.62,2.07,10],[1785142800,2.94,43.56,3],[1785146400,12.98,0,2],[1785150000,442.85,0,9],[1785153600,5441.74,5246.24,231],[1785157200,1610.99,177.1,17],[1785160800,526.74,545.36,19],[1785164400,1084.98,666.63,28],[1785168000,230,674.5,6],[1785171600,847.67,26.05,24],[1785175200,1318.6,915.94,34],[1785178800,81.52,1581.29,23],[1785182400,244.14,1115.19,13],[1785186000,304,1.87,2],[1785189600,0,416.05,2],[1785193200,0,72.42,2],[1785200400,4.69,0,1],[1785204000,637.64,687.52,25],[1785207600,279.5,0,23],[1785211200,262.85,1.75,4],[1785214800,0,19.52,1],[1785218400,529.88,489.62,26],[1785222000,984.05,9.3,17],[1785225600,15.83,4.06,4],[1785229200,436.37,2.38,13],[1785232800,13.31,5.42,7],[1785236400,1258.57,215.28,13],[1785240000,638.95,10.34,17],[1785243600,3351.04,4589.72,44],[1785247200,2056.95,30.28,23],[1785250800,1265.53,210.09,15],[1785254400,61.63,266.94,17],[1785258000,189.79,142.49,17],[1785261600,243.68,124.97,9],[1785265200,2.1,1676.97,15],[1785268800,0.69,0,1],[1785272400,52.48,0,1],[1785276000,157.63,77.89,4],[1785279600,191.66,17.12,13],[1785283200,165.9,110.27,19],[1785286800,0,72.46,11],[1785290400,0,83.67,3],[1785294000,26.69,9.76,7],[1785297600,465.13,12.75,6],[1785301200,76.38,383.42,3],[1785304800,34.83,0,4],[1785308400,904.94,7.05,7],[1785312000,20.03,39.2,12],[1785315600,0.46,1152.56,10],[1785319200,0,17.88,4],[1785322800,0,58.92,1],[1785326400,24.31,1.1,3],[1785330000,1286.45,2379.89,29],[1785333600,8571.91,6688.09,171],[1785337200,509.75,732.2,25],[1785340800,932.93,836.16,25],[1785344400,717.37,15.55,16],[1785348000,1877.43,1.92,27],[1785351600,377.16,4547.35,31],[1785355200,16343.01,10700.72,174],[1785358800,457.33,2166.65,24],[1785362400,7855.6,2834.12,107],[1785366000,1916.51,1374.91,50],[1785369600,1312.7,2495.48,20],[1785373200,597.3,1262.09,69],[1785376800,1198.12,0,12],[1785380400,59.71,0,2],[1785384000,115.12,705.81,9],[1785387600,233.36,7.26,5],[1785391200,0,202.26,4],[1785394800,310.69,1346.56,15],[1785398400,2290.39,0,18],[1785402000,238.63,0,8],[1785405600,1008.06,319.89,17],[1785409200,1110.24,73.22,16],[1785412800,124.53,907.7,13],[1785416400,8741.4,1943.21,81],[1785420000,564.26,559.95,35],[1785423600,1880.34,1701.29,39],[1785427200,1397.65,556.7,32],[1785430800,280.23,101.46,12],[1785434400,169.24,53.19,12],[1785438000,48.16,1656.06,17],[1785441600,152.04,1398.75,35],[1785445200,0,1301.76,17],[1785448800,551.94,572.26,35],[1785452400,136.91,441.06,9],[1785456000,11.56,62.86,7],[1785459600,43.87,0,3],[1785466800,14.25,196.56,14],[1785470400,0.14,38.3,3],[1785474000,44.8,61.02,10],[1785477600,28.29,1.19,2],[1785481200,347.72,7.94,5],[1785484800,312.28,427.4,11],[1785488400,100.19,0.11,3],[1785492000,24.27,8.31,3],[1785495600,1029.82,66.26,10],[1785499200,680.05,338.86,11],[1785502800,3239.5,180.4,34],[1785506400,345.95,1326.97,29],[1785510000,1321.05,322.11,38],[1785513600,146.33,73.15,13],[1785517200,27.07,68.96,5],[1785520800,66.83,99.42,12],[1785524400,461.25,125.78,10],[1785528000,40,29.7,11],[1785531600,1030.63,1226.66,15],[1785535200,5.82,278.21,18],[1785538800,213.5,66.48,10],[1785542400,112.23,206.27,14],[1785546000,925.6,1277.66,49],[1785549600,1946.91,2102.92,38],[1785553200,965.03,585.81,11],[1785556800,418.31,490.8,15],[1785560400,0,127.67,1],[1785564000,49.98,0,1],[1785567600,805.1,396.79,4],[1785571200,38.2,310.57,3],[1785574800,165.97,76.8,10],[1785578400,58.27,1067.62,10],[1785582000,2040.36,10.61,14],[1785585600,864.67,561.33,19],[1785589200,604.46,935.93,15],[1785592800,802.73,653.45,12],[1785596400,225,438.13,4],[1785600000,186.75,1367.38,10],[1785603600,144.45,7.67,4],[1785607200,8.93,529.19,3],[1785610800,338.69,20.37,5],[1785614400,111.84,0,1],[1785618000,29.34,130.47,3],[1785621600,48.35,462.06,3],[1785625200,241.57,0,1],[1785628800,548.64,18.53,6],[1785632400,423.55,2.55,4],[1785636000,789.61,0.5,2],[1785639600,22.34,18.28,3],[1785643200,318.62,191.73,5],[1785646800,122.52,28.78,13],[1785650400,330.99,17.05,4],[1785654000,121.59,799.45,8],[1785657600,500,24.59,4],[1785661200,279.36,1081.62,14],[1785664800,0,1.15,1],[1785668400,795.98,691.11,7],[1785672000,116.19,3.9,4],[1785675600,534.88,483.61,13],[1785679200,207.29,1.74,4],[1785682800,327.91,28.63,5],[1785686400,0,20.13,15],[1785690000,117.98,251.74,3],[1785693600,370.89,1.96,4],[1785697200,0,0.83,1],[1785700800,304.32,26.41,6],[1785704400,2136.45,1475.16,11],[1785708000,1620.82,1592.8,9],[1785711600,56,6.33,4],[1785715200,2543.09,14.52,15],[1785718800,1652.32,12.83,8],[1785722400,595.77,67.19,5],[1785726000,97.24,0,1],[1785729600,194.78,34.82,7],[1785733200,0,884.77,10],[1785736800,316.68,437.42,7],[1785740400,0,2.89,1],[1785744000,0,54.45,4],[1785747600,830.14,437.25,11],[1785751200,1713.34,0,16],[1785754800,1939.92,15.29,22],[1785758400,200,50.27,7],[1785762000,5714.62,1067.4,69],[1785765600,73.3,1216.06,23],[1785769200,1166.36,469.19,11],[1785772800,673.06,310.28,10],[1785776400,0.1,0,1],[1785780000,706.55,64.64,16],[1785783600,0,597.15,9],[1785787200,256.37,501.66,15],[1785790800,0,341.12,6],[1785794400,272.33,849.79,18],[1785798000,0,301.98,9],[1785801600,0,28.6,4],[1785805200,23.61,5.77,10],[1785808800,59.24,1.85,3],[1785812400,122.01,68.7,7],[1785816000,184.41,0,1],[1785819600,0.05,186.21,2],[1785823200,4.8,0,1],[1785826800,0,305.87,8],[1785830400,5.09,1015.96,18],[1785834000,0,24.2,9],[1785837600,0,1776.5,13],[1785841200,13.68,925.58,12],[1785844800,1.61,0,1],[1785848400,5027.04,331.76,49],[1785852000,1279.84,172.63,29],[1785855600,107.73,0,5],[1785859200,0,320.02,8],[1785866400,180.6,123.74,5],[1785870000,0,428.92,6],[1785873600,795.47,1041.72,23],[1785877200,2.3,145.46,12],[1785880800,0,740.18,3],[1785884400,32.75,117.59,4],[1785888000,0,11.27,1],[1785891600,0,49.73,2],[1785895200,0,19.71,1],[1785898800,190.32,1.04,2],[1785902400,6.75,0,1],[1785913200,193.5,12.28,17],[1785916800,917.26,785.88,21],[1785920400,359.22,22.76,11],[1785924000,162.79,3.76,9],[1785927600,272.97,8.25,8],[1785931200,328.09,16.16,11],[1785934800,301.22,4275.32,31],[1785938400,688.5,472.78,18],[1785942000,531.48,600.52,8],[1785945600,0,365.97,5],[1785949200,52.71,491.18,16],[1785952800,298.54,167.51,9],[1785956400,533.48,80.36,11],[1785960000,3.84,632.04,6],[1785963600,0,799.74,11],[1785967200,0,331.06,10],[1785970800,0,41.56,3],[1785974400,20,0.36,2],[1785978000,1623.28,1888.42,52],[1785981600,202.69,0,11],[1785985200,67.45,0,2],[1786003200,20,0,3],[1786010400,190.33,0,5],[1786014000,0,495.1,6],[1786017600,181.91,576.44,14],[1786021200,4875.64,122.11,42],[1786024800,314.02,73.82,15],[1786028400,129.24,95.22,4],[1786032000,0,228.79,8],[1786035600,931.83,557.2,11],[1786039200,6.22,0,1],[1786042800,128.31,0,9],[1786046400,665.03,650.48,18],[1786050000,20.48,10.37,2],[1786053600,5,14.62,4],[1786057200,0,13.51,2],[1786060800,30,31.86,8],[1786064400,56.55,90.64,2],[1786068000,150.54,108.72,7],[1786071600,13.18,32.72,8],[1786075200,102.83,222.08,19],[1786078800,42.5,22.96,8],[1786082400,0,102.65,7],[1786086000,101.3,0,10],[1786089600,14.97,11.76,3],[1786093200,15.31,42.87,4],[1786100400,28.72,0,1],[1786104000,255.08,591.47,5],[1786107600,640.34,0,10],[1786111200,31,46.11,5],[1786114800,20.41,31.62,8],[1786118400,23.01,7.14,3],[1786122000,7.64,218.92,13],[1786125600,0,9.07,2],[1786132800,39.04,20.4,7],[1786136400,0,64.64,5],[1786140000,13.4,24.34,6],[1786143600,336.47,301.63,14],[1786147200,198.39,258.95,5],[1786150800,54.08,7.32,8],[1786154400,31.96,0.68,5],[1786158000,0,40.91,4],[1786161600,0,22.21,1],[1786165200,15.47,0.01,2],[1786168800,43.59,97.39,6],[1786172400,94.36,18.32,5],[1786176000,32.66,42.12,9],[1786179600,0,7.25,3],[1786183200,19.15,27.38,5],[1786186800,0,26.79,4],[1786190400,0,25.75,3],[1786194000,0,21.86,1],[1786201200,0,7.78,1],[1786204800,158.2,25.6,7],[1786208400,130.82,244.32,13],[1786215600,25.6,0,1],[1786219200,84.71,50.17,9],[1786222800,119.01,51.61,10],[1786226400,0.17,156.9,10],[1786230000,33.8,108.69,10],[1786233600,71.87,0,2],[1786237200,0,9.12,2],[1786240800,336.96,63.58,14],[1786244400,97.58,196.95,26],[1786248000,0,48.1,12],[1786251600,10,33.51,4],[1786255200,0,22.07,2],[1786258800,0,5.51,2],[1786262400,0,16.64,2],[1786266000,0,1.57,1],[1786273200,0,28.34,3],[1786276800,0,7.47,3],[1786280400,0,23.98,3],[1786284000,3050.3,2705.39,24],[1786287600,1013.73,943.5,12],[1786291200,0,321.24,3],[1786298400,162.35,75.84,4],[1786302000,0,73.17,8],[1786305600,301.62,246.24,6],[1786309200,904.12,694.25,19],[1786312800,1104.15,1974.45,26],[1786316400,189.19,0,1],[1786320000,322.74,608.31,7],[1786323600,304.52,0,2],[1786327200,115.58,0,1],[1786334400,99.99,168.54,3],[1786341600,70.66,0,2],[1786348800,302.5,259.81,12],[1786352400,0,62.32,2],[1786356000,201.53,120.52,6],[1786359600,1508.06,1607.28,13],[1786363200,1199.63,1001.39,11],[1786366800,3880.56,3000.36,62],[1786370400,3170.01,2782.25,48],[1786374000,805.57,850.26,19],[1786377600,275.77,402.45,12],[1786381200,582.36,820.06,16],[1786384800,0,300.83,1],[1786388400,234.37,297.13,4],[1786392000,310.71,232.52,9],[1786395600,423.6,300.5,11],[1786399200,7.68,0.06,4],[1786402800,5.22,115.98,2],[1786406400,19.75,2.8,4],[1786410000,58.28,0,8],[1786413600,50.31,0,8],[1786417200,35.32,0,3],[1786420800,152.61,18.1,5],[1786428000,0.62,0,2],[1786431600,0,14.86,3],[1786435200,0.5,389.43,6],[1786442400,132.59,1.1,6],[1786446000,39.78,142.59,7],[1786449600,0.97,0,1],[1786453200,0,973.04,6],[1786456800,563.12,355.97,13],[1786460400,1.13,326.47,11],[1786464000,0,187.53,1],[1786467600,338.34,145.13,14],[1786471200,304.98,241.98,10],[1786474800,717.02,325.39,6],[1786478400,44.77,0,3],[1786482000,0,138.76,4],[1786485600,88.89,872.81,11],[1786489200,113.79,12.2,9],[1786492800,232.52,230.79,10],[1786496400,438.41,0,7],[1786500000,0.11,10.63,2],[1786503600,2200.01,1984.02,12],[1786507200,0.04,131.24,7],[1786510800,0,401.12,3],[1786514400,688.47,1170.17,7],[1786518000,83.11,0,4],[1786521600,1921.83,1972.17,22],[1786525200,195,18.94,3],[1786528800,293.1,10.52,7],[1786532400,0,24.77,2],[1786536000,372.19,196.86,5],[1786539600,4975.21,7179.28,56]],"AMZN":[[1784642400,0,0.4,2],[1784696400,0.77,0,2],[1784703600,0,0.03,1],[1784710800,0,1.42,1],[1784721600,0.1,0,3],[1784725200,0.57,0,1],[1784728800,0,0.09,2],[1784732400,0,0.07,2],[1784743200,0,0.11,2],[1784757600,0,11.76,2],[1784761200,24.94,10.43,5],[1784764800,26.6,0,7],[1784768400,47.67,16.86,4],[1784772000,0,9.67,1],[1784775600,45.55,101.6,9],[1784779200,9.27,0.56,3],[1784782800,27.26,35.2,10],[1784786400,18.49,14.74,4],[1784790000,0,2.6,1],[1784793600,0,19.24,3],[1784797200,38.13,100.7,4],[1784800800,3.16,2.92,3],[1784804400,40.03,8.12,4],[1784808000,76.03,161.74,12],[1784811600,359.8,452.27,16],[1784815200,416.63,661.72,19],[1784818800,33.15,3.97,6],[1784822400,88.09,17.3,11],[1784826000,34.9,71.59,21],[1784829600,20.56,36.11,11],[1784833200,0,7.86,1],[1784836800,33.15,48.94,5],[1784840400,113.84,3.98,13],[1784844000,8.31,8.55,4],[1784847600,0,7.05,2],[1784851200,0,0.85,3],[1784854800,16.81,1.27,5],[1784858400,0,0.02,1],[1784862000,0,21.96,4],[1784865600,0,10.28,2],[1784872800,17.84,9.34,4],[1784876400,0,5.61,2],[1784880000,11.2,0,3],[1784883600,106.9,20.99,15],[1784887200,0,38.62,3],[1784890800,0,0.75,1],[1784894400,0,6.43,1],[1784898000,48.06,238.7,7],[1784901600,0,51.11,7],[1784905200,374.3,351.42,8],[1784908800,363.92,238.62,14],[1784912400,28.49,21.82,3],[1784916000,0,105.62,12],[1784919600,0,135.79,7],[1784923200,0,12.78,2],[1784926800,55.18,58.11,7],[1784930400,36.77,54.71,12],[1784934000,0,99.12,9],[1784937600,0,17.22,1],[1784941200,0,15.32,3],[1784944800,0,25.07,2],[1784948400,8.28,5.09,4],[1784952000,36.79,65.68,4],[1784955600,0,1.71,1],[1784959200,27.85,16.94,4],[1784962800,2.93,62.02,2],[1784966400,0,0,1],[1784970000,39.05,0.3,3],[1784973600,0.72,1.4,4],[1784977200,0,128.22,1],[1784980800,24.8,0,7],[1784984400,39.63,2.96,12],[1784988000,363.74,311.13,10],[1784991600,7.14,12.02,8],[1784995200,7.67,4.29,3],[1784998800,2.94,0.23,2],[1785002400,75.68,36.6,9],[1785006000,394.68,128.67,11],[1785009600,48.94,49.47,7],[1785013200,0,18.96,6],[1785016800,0,23.73,5],[1785020400,15.06,130.45,8],[1785024000,5.17,19.85,8],[1785027600,55.01,43.78,9],[1785031200,6.01,3.32,3],[1785038400,2.46,0,1],[1785042000,17.9,10.02,7],[1785045600,23.36,5.33,6],[1785049200,42.77,0,6],[1785052800,98.55,22.29,4],[1785056400,0,19.82,3],[1785060000,8.79,26.01,9],[1785063600,8.37,19.36,5],[1785067200,173.66,359.52,7],[1785070800,189.64,244.37,14],[1785074400,365.74,0,7],[1785078000,31.46,0,4],[1785081600,97.92,0,10],[1785085200,52,1.34,10],[1785088800,204.07,0,2],[1785092400,25.02,318.6,9],[1785096000,112.1,1.24,5],[1785099600,90.73,18.87,3],[1785103200,155.66,0,15],[1785106800,36.02,28.91,9],[1785110400,557.24,0,15],[1785114000,93.37,71.19,9],[1785117600,55.07,110.31,8],[1785121200,9.83,7.55,7],[1785124800,3.17,4.88,3],[1785128400,12.97,13.82,7],[1785132000,14.03,0.14,3],[1785135600,5.22,8.48,3],[1785139200,26.73,32.34,17],[1785142800,10.63,0,3],[1785146400,5.7,0,2],[1785150000,81.77,53.42,4],[1785153600,3.52,76.38,2],[1785157200,11.14,181.89,11],[1785160800,0,192.74,7],[1785164400,8.18,606.49,11],[1785168000,113.94,523.81,14],[1785171600,5,192.4,8],[1785175200,205.42,36.42,18],[1785178800,50.01,94.01,11],[1785182400,41.8,5.58,4],[1785186000,16.61,94.79,7],[1785189600,48.5,56.82,11],[1785193200,11.57,48.15,7],[1785196800,11.63,20.64,7],[1785200400,0,261.1,7],[1785204000,1690.22,2211.24,61],[1785207600,174.08,20.14,26],[1785211200,29.73,32.59,9],[1785218400,294.24,306.19,28],[1785222000,1092.18,852.49,49],[1785225600,197.03,15.79,11],[1785229200,6.5,1.5,2],[1785232800,2.81,6.85,5],[1785236400,883.65,0,17],[1785240000,398.65,11.16,25],[1785243600,6.48,1973.82,19],[1785247200,375.18,1124.22,23],[1785250800,932.08,22.89,17],[1785254400,437.51,77.97,21],[1785258000,351.95,81.45,21],[1785261600,51.12,35.8,7],[1785265200,13.27,20.4,9],[1785268800,3.96,101.82,7],[1785272400,0,5.35,3],[1785276000,0,378.52,5],[1785279600,381.75,0,21],[1785283200,299.89,100.84,26],[1785286800,24.24,265.39,13],[1785290400,0,33.51,1],[1785294000,7.91,63.51,3],[1785297600,4.96,7.47,2],[1785301200,18.88,0,1],[1785304800,43.94,16.98,6],[1785308400,214.12,0.07,5],[1785312000,179.35,413.85,11],[1785315600,3.52,0,3],[1785319200,0,15.11,2],[1785322800,5,18.6,5],[1785326400,56.75,58.79,12],[1785330000,5,1215.71,11],[1785333600,0.5,981.55,14],[1785337200,9.52,26.78,9],[1785340800,717.4,27.44,21],[1785344400,673.2,3.88,14],[1785348000,1524.43,1.19,20],[1785351600,1.35,3474.85,37],[1785355200,712.4,1051.61,16],[1785358800,2.64,994.63,10],[1785362400,4261.42,341.97,31],[1785366000,76.54,243.46,9],[1785369600,5.67,73.38,10],[1785373200,0,1.89,2],[1785376800,0,16.29,2],[1785380400,0,12.93,1],[1785384000,0,1.59,2],[1785387600,0,90.55,2],[1785391200,0,0,1],[1785394800,0,132.87,2],[1785398400,1124.98,0,6],[1785402000,1096.44,0,14],[1785405600,362.88,0,5],[1785409200,360.85,50.27,12],[1785412800,110,515.96,13],[1785416400,3150.06,1513.22,40],[1785420000,820.74,105.04,10],[1785423600,583.6,122.51,10],[1785427200,289.48,0.13,4],[1785430800,0,88.9,9],[1785434400,0,224.39,14],[1785438000,569.05,1895.14,24],[1785441600,16330.24,7405.72,166],[1785445200,4811.41,4320.1,93],[1785448800,127.73,100.09,13],[1785452400,0,2.06,1],[1785456000,12.37,22.61,5],[1785459600,0,70.11,3],[1785463200,636.02,41.44,18],[1785466800,0.02,61.96,3],[1785470400,0,5.26,6],[1785474000,0,56.61,8],[1785477600,1.85,0,1],[1785481200,180.02,7.12,5],[1785484800,1054.24,409.09,25],[1785488400,513.51,70.75,49],[1785492000,336.81,846.6,68],[1785495600,904.22,1207.4,15],[1785499200,135.32,1074.73,20],[1785502800,3596.87,1254.72,66],[1785506400,267.75,115.1,14],[1785510000,97.84,444.48,16],[1785513600,564.64,259.96,18],[1785517200,50.43,44.07,9],[1785520800,45.03,0.2,5],[1785524400,84.93,2.2,8],[1785528000,3.89,114.58,7],[1785531600,93.04,165.83,15],[1785535200,0,19.8,4],[1785538800,0,43.08,3],[1785542400,299.88,439.39,5],[1785546000,56.49,60.47,28],[1785549600,0,42.78,6],[1785553200,0,78.27,7],[1785556800,0,129.1,4],[1785560400,1.4,30.81,2],[1785564000,0,32.38,2],[1785567600,51.5,254.91,8],[1785571200,1096.68,549.18,13],[1785574800,206.15,778.67,18],[1785578400,1406.4,1158.98,17],[1785582000,200,121.09,4],[1785585600,0,109.77,4],[1785589200,0,56.63,5],[1785592800,5,160.82,6],[1785596400,0,126.4,9],[1785600000,292.98,683.29,9],[1785603600,5.76,7.99,3],[1785607200,606.82,836.28,9],[1785610800,106.93,17.99,7],[1785614400,20.78,14.18,5],[1785618000,0,11.34,2],[1785625200,20.39,267.45,4],[1785628800,350.17,5.3,10],[1785632400,239.51,0,6],[1785636000,833.28,0.72,23],[1785639600,416.38,121.11,26],[1785643200,526.4,60.53,7],[1785646800,0,14.28,2],[1785650400,0,40.58,9],[1785654000,0,6.99,1],[1785657600,9.35,43.43,6],[1785661200,542.74,293.61,6],[1785664800,0,19.12,3],[1785668400,0,0.27,1],[1785672000,0,14.15,3],[1785675600,133.14,1.14,4],[1785679200,47.3,118.31,5],[1785682800,135.26,26.45,6],[1785686400,128.01,107.31,6],[1785690000,390.73,46.36,33],[1785693600,0,57.76,4],[1785697200,0,3.39,2],[1785700800,168.42,4.39,2],[1785704400,0,14.46,5],[1785708000,504.34,96.47,14],[1785711600,5830.08,5052.34,23],[1785715200,2343.04,1190.48,26],[1785718800,0,11.59,4],[1785722400,448.67,0.33,8],[1785726000,70.68,6.99,5],[1785729600,22.55,277.21,5],[1785733200,0,75.72,5],[1785736800,0,11.52,2],[1785740400,114.64,29.46,5],[1785744000,18.18,458.48,9],[1785747600,166.9,1.89,3],[1785751200,563.56,16.44,7],[1785754800,15.53,11.11,16],[1785758400,602.34,34.06,7],[1785762000,3809.93,1051.76,50],[1785765600,5871.82,5878.23,138],[1785769200,80.04,14.12,7],[1785772800,0.11,31.35,9],[1785776400,0,115.79,16],[1785780000,5,344.62,10],[1785783600,355.56,10.46,12],[1785787200,0,414.98,9],[1785790800,0.03,391.64,15],[1785794400,134.1,1715.58,21],[1785798000,0,1.76,1],[1785801600,329.82,4.31,7],[1785805200,347.91,71.03,17],[1785808800,0,13.09,3],[1785812400,0,32.1,1],[1785816000,5.72,3.19,2],[1785819600,717.53,812.47,12],[1785823200,1.94,63.58,2],[1785826800,14,29.29,5],[1785830400,0,338.11,6],[1785834000,0,20.44,8],[1785837600,0,579.32,10],[1785841200,211.97,1385.87,20],[1785844800,442.31,204.6,12],[1785848400,2233.65,2317.54,36],[1785852000,1742.77,1189.71,26],[1785855600,14.22,20,3],[1785859200,127.26,1.25,7],[1785862800,56.32,0,8],[1785866400,0,55.01,8],[1785870000,0,107.93,7],[1785873600,110.9,63.85,3],[1785877200,0,87.69,7],[1785880800,0,103.8,6],[1785884400,0,69.88,2],[1785888000,0,3.72,1],[1785891600,158.24,23.29,12],[1785895200,285.05,18.85,10],[1785898800,0,14.22,2],[1785902400,65.46,3.73,6],[1785906000,0,16.5,6],[1785909600,0,20.66,12],[1785913200,369.6,461.42,14],[1785916800,42.67,48.56,7],[1785920400,49.49,1.01,6],[1785924000,679.99,2.06,16],[1785927600,170.97,0,7],[1785931200,998.08,61.39,18],[1785934800,159.72,2768.79,28],[1785938400,312.42,40.6,15],[1785942000,66.57,1785.65,24],[1785945600,0,376.73,10],[1785949200,0,740.42,19],[1785952800,9.02,49.96,3],[1785956400,852.84,568.83,13],[1785960000,50.4,29.22,7],[1785963600,33.19,108.82,11],[1785967200,1303.51,1346.71,6],[1785970800,50.49,19.49,7],[1785974400,732.15,0.58,3],[1785978000,0,126.13,7],[1785981600,0,2.79,2],[1785988800,0,13.04,2],[1785992400,0,2.02,2],[1786003200,33.76,0.21,5],[1786006800,33.65,38.53,8],[1786010400,580.68,0,4],[1786014000,124.39,111.09,9],[1786017600,0,47.2,8],[1786021200,1096.96,1150.99,28],[1786024800,366.82,618.46,19],[1786028400,275.27,316.23,12],[1786032000,251.28,401.98,10],[1786035600,103.86,293.7,13],[1786039200,11.18,393.09,10],[1786042800,0,122.26,3],[1786046400,1.51,10.07,12],[1786053600,448.88,0.59,2],[1786057200,4.91,60.55,6],[1786060800,0,43.13,3],[1786064400,0,3.65,3],[1786071600,0,27.14,3],[1786075200,0,4.43,1],[1786086000,441.17,109.76,3],[1786089600,0,418.71,8],[1786093200,0,5.41,1],[1786096800,628.99,0,5],[1786100400,306.28,0,1],[1786107600,2047.15,963.28,18],[1786111200,131.27,0,4],[1786114800,687.4,0.36,14],[1786118400,0,623.77,9],[1786122000,0,813.58,9],[1786132800,0,18.84,1],[1786136400,42.56,65.63,2],[1786143600,134.57,129.42,5],[1786154400,0,19.96,1],[1786161600,5,2.78,2],[1786172400,0,8.42,3],[1786176000,0,34.61,3],[1786179600,123.21,3.17,2],[1786183200,5.22,122.25,12],[1786186800,2.97,30.12,8],[1786190400,0,22.94,5],[1786197600,0,5.72,1],[1786201200,48.81,0,1],[1786212000,109.07,98.83,5],[1786215600,57.86,0,2],[1786219200,429.5,340.15,23],[1786222800,0,6.65,1],[1786226400,0.17,0,1],[1786230000,25.17,11.23,10],[1786233600,145.29,0,2],[1786237200,0,2.51,2],[1786240800,276.14,160.04,9],[1786244400,92.27,119.25,10],[1786248000,10,17.77,4],[1786251600,0,1.26,1],[1786258800,0,4.52,1],[1786262400,0,43.62,1],[1786266000,0,12.54,1],[1786269600,0,2.41,1],[1786276800,0,3.46,2],[1786280400,0,7.77,1],[1786284000,4053.61,3675.1,23],[1786287600,3028.28,3029.3,23],[1786291200,0,114.31,8],[1786294800,1009.63,821.19,8],[1786298400,1010.33,976.89,15],[1786302000,1010.24,970.59,12],[1786305600,3016.55,3106.12,38],[1786309200,3424.75,3671.77,36],[1786312800,5534.89,6960.54,39],[1786316400,0.93,0,1],[1786320000,1303.66,616.59,8],[1786323600,0,11.24,1],[1786327200,1006.09,133.55,4],[1786330800,0,0.23,1],[1786334400,0,38.08,4],[1786341600,0,20.78,9],[1786348800,604.79,234.08,8],[1786356000,302.15,0.48,5],[1786359600,1664.75,1592.37,15],[1786363200,1405.96,2497.82,14],[1786366800,2623.71,1877.62,20],[1786370400,1269.33,159.19,15],[1786374000,3594.65,2913.97,40],[1786377600,141.29,431.62,3],[1786381200,185.53,300.97,2],[1786384800,0,697.36,8],[1786388400,248.51,922.15,5],[1786392000,74.78,180.54,9],[1786399200,0,8.64,2],[1786402800,0.37,0.31,9],[1786406400,0,165.4,1],[1786413600,585.35,0,3],[1786417200,32.03,8.24,5],[1786420800,291.12,0,3],[1786424400,5.79,0,1],[1786428000,0,1.1,1],[1786435200,0,739.9,5],[1786438800,0,161.69,1],[1786442400,377.67,0,4],[1786446000,1422.68,162.65,6],[1786449600,0,299.84,1],[1786453200,1367,8102.27,22],[1786456800,876.73,300.81,5],[1786460400,1069.57,6138.19,33],[1786464000,1663.63,2486.22,28],[1786467600,139.08,230.61,7],[1786471200,327.76,0,3],[1786474800,363.88,0,2],[1786478400,0,16.82,3],[1786482000,0,538.92,4],[1786485600,0,11.98,1],[1786489200,0,1.47,1],[1786500000,0,30.82,3],[1786503600,692.84,648.69,7],[1786507200,0,270.7,7],[1786510800,329.21,486.28,6],[1786514400,0,120.54,5],[1786518000,366.78,0,2],[1786521600,818.34,257.87,9],[1786525200,1271.43,19.27,5],[1786528800,570.8,0,1],[1786536000,550.39,787.63,6],[1786539600,7112.01,10478.41,56]],"GOOGL":[[1783720800,917.62,167.4,12],[1783724400,39.99,38.42,7],[1783728000,77.78,96.51,8],[1783731600,96.71,77.86,13],[1783735200,929.65,929.18,11],[1783738800,52.3,54.62,8],[1783742400,26.44,29.47,11],[1783746000,11.89,10.94,12],[1783749600,44.99,43.46,9],[1783753200,34.11,33.31,14],[1783756800,79.08,76.87,10],[1783760400,22.74,22.75,3],[1783764000,0,4.19,2],[1783767600,18.48,23.59,7],[1783771200,17.51,8.17,5],[1783774800,54.95,56.42,6],[1783778400,584.34,64.96,8],[1785682800,0,47.82,1],[1785686400,25.09,49.51,9],[1785690000,44.44,7.59,6],[1785693600,9.89,48.21,6],[1785697200,27.34,15.65,9],[1785700800,94.95,127.55,12],[1785704400,55.6,22.63,22],[1785708000,208.53,158.09,24],[1785711600,389.02,384.71,42],[1785715200,692.33,546.09,63],[1785718800,65.2,89.64,9],[1785722400,78.88,17.43,14],[1785726000,53.04,26.32,9],[1785729600,19.2,55.9,12],[1785733200,68.13,89.34,14],[1785736800,75.8,12.4,6],[1785740400,16.47,23.48,8],[1785744000,145.42,195.27,18],[1785747600,140.96,60.08,12],[1785751200,213.99,155.9,19],[1785754800,122.46,135.21,16],[1785758400,73.87,55.64,15],[1785762000,413.37,240.12,29],[1785841200,5857.47,5557.7,21],[1785848400,20,20,2],[1785852000,4.58,4.51,2],[1785877200,50.73,107.26,6],[1785880800,4462.58,4416.17,113],[1785884400,3549.37,3775.26,105],[1785888000,591.81,1387.41,45],[1785891600,1800.64,678.68,38],[1785895200,348.66,170.71,28],[1785898800,4220.07,3776.9,105],[1785902400,6615.32,7269.05,214],[1785906000,2041.42,2293.48,69],[1785909600,2155.68,1617.82,69],[1785913200,552.24,505.82,43],[1785916800,1109.25,530.05,38],[1785920400,41.28,29.49,5],[1785924000,232.77,472.52,25],[1785927600,1148.32,1263.31,53],[1785931200,989.61,757.22,49],[1785934800,4707.12,7388.59,95],[1785938400,4062.38,3029.23,74],[1785942000,2068.76,8473.93,86],[1785945600,16414.65,25488.6,266],[1785949200,2635.78,3940.24,69],[1785952800,2116.16,2920.34,48],[1785956400,2786.76,1999.2,40],[1785960000,1988.32,1878.16,42],[1785963600,492.49,669.38,39],[1785967200,2244.51,811.31,62],[1785970800,395.68,5.37,15],[1785974400,1621.32,1658.48,23],[1785978000,662.95,752.81,37],[1785981600,157.9,21.48,14],[1785985200,1696.59,1664.58,45],[1785988800,230.85,581.71,21],[1785992400,512.61,109.65,32],[1785996000,611.87,771.05,24],[1785999600,388,370.94,20],[1786003200,2702.16,2112.94,54],[1786006800,353.97,1149.19,38],[1786010400,743.19,262.64,26],[1786014000,849.76,3857.52,32],[1786017600,1812.69,2420.54,46],[1786021200,6802.5,4895.04,87],[1786024800,1732.32,2974.17,47],[1786028400,141.15,1468.25,34],[1786032000,89.96,140.27,28],[1786035600,72.63,76.79,23],[1786039200,34.95,79,15],[1786042800,80.84,81.57,17],[1786046400,84.21,42.16,20],[1786050000,105.72,114.69,31],[1786053600,52.17,65.04,13],[1786057200,115.3,104.36,16],[1786060800,169.31,166.37,18],[1786064400,48.57,75.39,20],[1786068000,146.12,170.79,23],[1786071600,809.01,754.43,155],[1786075200,485.43,496.01,106],[1786078800,234.26,248.21,59],[1786082400,235.78,204.28,52],[1786086000,200.77,135.33,33],[1786089600,295.42,397.07,36],[1786093200,222.68,246.08,40],[1786096800,169.77,170.11,53],[1786100400,329.45,280.81,36],[1786104000,200.59,234.93,37],[1786107600,909.06,1197.94,59],[1786111200,480.18,698.42,36],[1786114800,622.36,358.89,56],[1786118400,133.05,298.84,28],[1786122000,200.28,246.01,33],[1786125600,308.51,390.63,35],[1786129200,219.47,194.03,41],[1786132800,120.7,134.66,33],[1786136400,1044.32,967.88,101],[1786140000,510.09,583.82,39],[1786143600,1318.79,1255.68,86],[1786147200,651.43,697.31,58],[1786150800,293.12,215.44,45],[1786154400,877.82,929.2,69],[1786158000,672.77,494.37,53],[1786161600,312.86,345.43,41],[1786165200,545.68,650.64,36],[1786168800,1113.69,1144.66,59],[1786172400,616.2,623.93,41],[1786176000,356.7,375.31,23],[1786179600,456.47,369.1,31],[1786183200,274.67,175.31,37],[1786186800,322.97,407.67,44],[1786190400,868.13,873.11,48],[1786194000,1281.83,1272.48,89],[1786197600,210.04,309.46,40],[1786201200,376.54,243.33,41],[1786204800,402.83,447.65,44],[1786208400,127.26,110.09,27],[1786212000,185.95,197.88,21],[1786215600,167.86,122.75,25],[1786219200,233.15,270.2,38],[1786222800,96.1,99.07,16],[1786226400,257.36,214.45,22],[1786230000,632.49,491.78,46],[1786233600,335.65,326.46,32],[1786237200,263.57,450.88,35],[1786240800,483.59,395.98,30],[1786244400,386.37,327.91,33],[1786248000,255.21,250.08,28],[1786251600,95.9,90.03,19],[1786255200,124.41,139.91,18],[1786258800,390.5,387.11,28],[1786262400,165.22,106.03,19],[1786266000,41.03,23.74,9],[1786269600,217.17,181,18],[1786273200,36.38,124.12,13],[1786276800,106.95,34.08,16],[1786280400,149.07,280.38,30],[1786284000,111.39,65.94,24],[1786287600,127.81,50.12,26],[1786291200,160.1,124.93,29],[1786294800,122.53,95.22,20],[1786298400,70.67,30.46,14],[1786302000,95.46,65.95,18],[1786305600,526.59,527.66,30],[1786309200,283.37,212.64,19],[1786312800,359.49,524.38,25],[1786316400,38.27,100.2,9],[1786320000,421.96,587.84,23],[1786323600,48.48,87.54,13],[1786327200,676.67,685.35,31],[1786330800,73.79,65.52,14],[1786334400,35.98,25.2,14],[1786338000,409.82,316.79,22],[1786341600,133.45,145.01,24],[1786345200,31.15,17.59,9],[1786348800,99.6,78.59,13],[1786352400,6.88,26.1,9],[1786356000,185.53,107.95,19],[1786359600,59.24,33.37,8],[1786363200,118.25,231.55,13],[1786366800,462.1,798.08,35],[1786370400,639.59,535.05,34],[1786374000,357.97,447.08,24],[1786377600,43.68,22.77,11],[1786381200,37.1,11.09,8],[1786384800,338.4,166.8,20],[1786388400,367.71,180.76,21],[1786392000,34.25,39.5,16],[1786395600,44.7,10.72,14],[1786399200,50.85,74.77,14],[1786402800,286.93,386.54,12],[1786406400,294.61,269.3,21],[1786410000,183.27,45.59,14],[1786413600,342.04,271.33,19],[1786417200,21.24,0,4],[1786420800,41.68,91.68,12],[1786424400,1.91,22.29,6],[1786428000,71.36,131.6,8],[1786431600,14.57,2.02,5],[1786435200,5.91,59.09,9],[1786438800,91.42,48.44,10],[1786442400,63.21,64.65,11],[1786446000,55.92,83.92,18],[1786449600,69.86,90.84,15],[1786453200,669.14,1481.3,53],[1786456800,558.7,412.84,22],[1786460400,614.24,1001.05,34],[1786464000,235.89,344.68,22],[1786467600,306.97,489.61,28],[1786471200,220.18,531.84,28],[1786474800,1.55,0,1],[1786478400,1.97,3.14,3],[1786482000,0,0.08,1],[1786485600,35,29.24,5],[1786489200,0,11.38,4],[1786492800,10.37,0.45,4],[1786496400,32.14,41.52,9],[1786500000,9.75,1.52,7],[1786503600,3.56,5.22,4],[1786507200,9.05,4.15,7],[1786510800,30.1,23,7],[1786514400,149.57,138.91,10],[1786518000,53.03,40.11,8],[1786521600,497.15,68.53,9],[1786525200,232.96,115.29,8],[1786528800,248.32,552.4,12],[1786532400,0.73,18.84,2],[1786536000,633.4,821.59,11],[1786539600,548.54,666.34,19],[1786543200,2.27,0,1]],"META":[],"COIN":[]}}