{"error":[],"result":{"XETHZUSD":[[1794399180,"2052.90","2053.32","2051.69","2051.88","2053.12","31.51825417",33],[1794399240,"2051.91","2052.72","2051.62","2052.71","2052.15","1.62697425",14],[1794399300,"2052.72","2053.13","2052.55","2053.00","2052.92","13.62236087",25],[1794399360,"2053.00","2053.25","2052.13","2052.75","2053.05","2.64133537",12],[1794399420,"2053.72","2055.78","2053.53","2054.88","2054.44","18.11157046",56],[1794399480,"2054.92","2055.62","2054.29","2055.62","2054.67","0.82816301",18],[1794399540,"2055.64","2056.54","2055.32","2056.43","2055.87","14.64884408",21],[1794399600,"2055.99","2055.99","2054.82","2055.28","2055.25","1.42497283",14],[1794399660,"2055.28","2055.80","2054.82","2054.96","2055.23","1.89230041",17],[1794399720,"2054.67","2055.00","2054.56","2054.97","2054.74","4.14443833",16],[1794399780,"2054.55","2054.55","2053.66","2053.66","2053.78","1.96010587",11],[1794399840,"2053.69","2053.69","2051.65","2051.65","2053.03","2.76003734",45],[1794399900,"2051.73","2051.74","2050.94","2051.16","2051.35","0.55727248",17],[1794399960,"2051.16","2051.73","2050.86","2051.46","2051.30","3.63340729",20],[1794400020,"2050.74","2050.75","2049.10","2049.10","2050.15","3.37774872",26],[1794400080,"2049.10","2051.49","2049.10","2051.49","2050.02","8.67589221",24],[1794400140,"2051.30","2052.50","2051.30","2052.49","2051.76","8.64006135",22],[1794400200,"2052.19","2052.49","2051.50","2051.84","2051.96","7.38612940",24],[1794400260,"2051.76","2051.76","2050.88","2050.88","2051.47","5.66375598",17],[1794400320,"2050.67","2050.80","2049.53","2049.74","2050.09","1.04572574",17],[1794400380,"2049.93","2050.70","2049.91","2050.68","2050.34","0.82662099",19],[1794400440,"2050.56","2050.68","2049.91","2049.99","2050.42","1.59948645",22],[1794400500,"2050.00","2051.59","2050.00","2051.48","2050.33","45.39226216",31],[1794400560,"2051.70","2053.82","2051.70","2053.72","2052.82","10.00966693",42],[1794400620,"2053.97","2054.84","2053.56","2053.68","2054.00","8.39063563",18],[1794400680,"2054.55","2055.00","2054.13","2054.13","2054.87","2.28896483",23],[1794400740,"2053.99","2054.99","2053.89","2054.75","2054.35","2.68291901",22],[1794400800,"2054.93","2054.96","2054.23","2054.23","2054.41","1.88545813",17],[1794400860,"2054.25","2054.81","2053.26","2053.26","2053.66","4.33490433",22],[1794400920,"2053.26","2053.38","2051.80","2051.80","2052.64","4.03810723",23],[1794400980,"2051.99","2052.28","2051.98","2051.99","2052.17","4.68735423",24],[1794401040,"2051.98","2052.48","2051.98","2052.29","2052.34","5.74786974",36],[1794401100,"2052.66","2053.96","2052.57","2053.95","2053.04","10.62496747",33],[1794401160,"2053.91","2054.77","2053.91","2054.58","2054.39","16.17402082",34],[1794401220,"2054.59","2055.00","2054.51","2055.00","2054.88","2.24610378",20],[1794401280,"2055.00","2055.74","2055.00","2055.13","2055.01","37.13942658",18],[1794401340,"2055.45","2055.77","2055.34","2055.47","2055.62","1.08412843",16],[1794401400,"2055.11","2055.69","2054.79","2054.79","2055.17","2.50429203",18],[1794401460,"2054.56","2055.00","2054.45","2055.00","2054.73","1.53294790",12],[1794401520,"2054.99","2055.54","2053.66","2053.92","2054.88","11.09002051",33],[1794401580,"2053.92","2054.36","2053.67","2053.67","2054.17","13.71142489",32],[1794401640,"2053.56","2053.70","2053.18","2053.48","2053.60","3.17773362",27],[1794401700,"2053.53","2053.63","2053.00","2053.02","2053.19","3.07768470",16],[1794401760,"2052.98","2052.98","2051.18","2051.18","2052.60","1.69532680",34],[1794401820,"2051.49","2052.05","2051.48","2051.94","2051.66","1.64858778",14],[1794401880,"2051.93","2051.93","2050.90","2051.25","2051.61","1.52634211",20],[1794401940,"2051.24","2051.31","2051.00","2051.31","2051.23","0.92281106",16],[1794402000,"2051.43","2051.43","2049.98","2049.98","2050.43","30.61802306",63],[1794402060,"2049.66","2049.66","2046.19","2046.53","2048.17","42.61530359",59],[1794402120,"2047.16","2047.58","2044.93","2045.85","2046.04","2.18700543",40],[1794402180,"2046.03","2047.47","2045.22","2046.45","2046.70","66.63150333",63],[1794402240,"2047.00","2047.74","2047.00","2047.26","2047.28","10.36138704",18],[1794402300,"2047.40","2047.72","2046.51","2046.51","2047.45","1.45269803",19],[1794402360,"2046.81","2047.83","2046.81","2047.59","2047.49","4.11590249",23],[1794402420,"2048.20","2048.20","2047.68","2047.74","2047.87","0.92085008",11],[1794402480,"2048.33","2049.28","2048.33","2048.99","2049.07","26.09821416",40],[1794402540,"2049.10","2049.10","2048.41","2048.97","2048.79","0.73985105",13],[1794402600,"2048.79","2049.36","2048.62","2048.68","2048.95","40.42399369",25],[1794402660,"2048.07","2048.41","2047.84","2047.87","2048.27","1.34618626",13],[1794402720,"2048.65","2049.35","2048.65","2049.06","2049.09","1.79311796",25],[1794402780,"2049.37","2050.79","2049.09","2050.79","2049.97","7.91463295",33],[1794402840,"2050.80","2053.96","2050.80","2053.75","2052.74","25.81414488",54],[1794402900,"2052.87","2052.95","2052.36","2052.95","2052.67","3.31988454",15],[1794402960,"2052.96","2053.96","2052.96","2053.96","2053.63","1.88894470",16],[1794403020,"2053.54","2053.54","2052.56","2052.56","2052.88","0.53222028",15],[1794403080,"2052.56","2053.02","2052.27","2052.57","2052.67","4.44851092",18],[1794403140,"2052.80","2053.91","2051.50","2051.50","2052.39","5.63575791",39],[1794403200,"2051.63","2051.63","2051.36","2051.62","2051.61","1.21015526",11],[1794403260,"2051.61","2052.62","2051.36","2051.92","2052.06","3.79847094",16],[1794403320,"2051.92","2052.70","2051.81","2052.58","2052.28","2.27858111",12],[1794403380,"2052.99","2055.55","2052.99","2055.19","2054.54","14.67749856",30],[1794403440,"2055.29","2055.75","2055.05","2055.73","2055.53","1.36332717",13],[1794403500,"2055.32","2055.32","2053.94","2054.02","2054.75","3.48462807",19],[1794403560,"2054.02","2054.02","2052.51","2053.27","2053.33","2.74910672",26],[1794403620,"2053.52","2053.52","2052.79","2053.50","2052.95","3.22120726",19],[1794403680,"2053.72","2054.29","2053.54","2053.54","2053.87","17.35110560",25],[1794403740,"2053.64","2053.85","2053.34","2053.34","2053.65","1.78039644",15],[1794403800,"2053.39","2053.39","2051.15","2052.11","2052.03","51.72770026",86],[1794403860,"2052.02","2052.05","2051.01","2051.49","2051.78","3.29819266",24],[1794403920,"2052.03","2052.63","2051.58","2051.58","2052.13","0.89029617",14],[1794403980,"2051.49","2052.48","2051.09","2052.35","2052.25","1.30101280",23],[1794404040,"2052.47","2052.95","2051.01","2051.05","2052.22","2.93864986",22],[1794404100,"2051.00","2051.50","2051.00","2051.00","2051.08","1.99494815",15],[1794404160,"2051.00","2051.00","2048.62","2049.28","2050.88","103.74004294",90],[1794404220,"2049.17","2049.17","2047.78","2047.90","2048.57","9.70965028",25],[1794404280,"2048.14","2048.60","2047.32","2047.70","2047.90","1.47788874",18],[1794404340,"2047.98","2047.98","2047.09","2047.53","2047.74","1.62589850",14],[1794404400,"2047.91","2049.74","2047.73","2049.74","2048.68","4.27645438",42],[1794404460,"2049.82","2050.80","2049.82","2050.63","2049.99","28.24711949",37],[1794404520,"2050.57","2051.13","2049.77","2050.96","2050.82","7.61139556",33],[1794404580,"2050.89","2050.89","2049.37","2049.45","2050.15","1.20063798",15],[1794404640,"2049.37","2049.38","2048.82","2049.01","2049.24","4.10261962",16],[1794404700,"2049.01","2049.86","2048.75","2049.56","2049.08","3.17635152",12],[1794404760,"2050.11","2050.40","2049.06","2050.39","2049.80","1.16034366",22],[1794404820,"2050.33","2050.73","2049.73","2050.61","2050.39","10.04779762",32],[1794404880,"2050.61","2050.81","2049.87","2049.87","2050.41","2.14618376",19],[1794404940,"2049.72","2050.04","2049.65","2049.72","2049.81","3.90565295",27],[1794405000,"2049.66","2050.70","2049.02","2050.70","2049.53","3.42865355",34],[1794405060,"2050.51","2052.64","2050.51","2052.53","2052.21","132.17612961",78],[1794405120,"2051.92","2051.92","2051.05","2051.23","2051.49","1.19072189",25],[1794405180,"2051.20","2052.30","2051.20","2052.30","2051.61","2.32822193",17],[1794405240,"2052.55","2057.25","2052.55","2057.00","2054.56","37.14572454",96],[1794405300,"2056.49","2056.49","2055.55","2056.21","2055.91","8.41883628",34],[1794405360,"2056.09","2056.65","2054.40","2054.99","2055.31","5.63034935",37],[1794405420,"2054.99","2055.70","2054.27","2054.36","2054.81","10.73332239",34],[1794405480,"2054.17","2055.00","2054.00","2055.00","2054.48","18.76685558",42],[1794405540,"2054.99","2056.10","2054.99","2056.00","2055.40","16.07963297",22],[1794405600,"2056.00","2057.64","2055.68","2057.48","2056.83","12.53066647",33],[1794405660,"2057.35","2057.70","2056.92","2057.70","2057.43","1.18331033",18],[1794405720,"2057.45","2058.49","2057.07","2057.07","2057.98","171.97803336",184],[1794405780,"2057.79","2058.34","2056.61","2058.13","2057.48","8.44310325",25],[1794405840,"2058.09","2058.09","2057.46","2057.53","2057.89","3.22129737",17],[1794405900,"2056.97","2056.97","2055.77","2055.77","2056.14","1.05293957",28],[1794405960,"2055.44","2055.44","2054.01","2054.99","2054.39","6.21224803",37],[1794406020,"2054.84","2055.59","2054.61","2055.40","2054.99","8.17609302",29],[1794406080,"2055.70","2056.31","2054.75","2054.75","2055.68","12.24835512",52],[1794406140,"2054.78","2054.78","2053.58","2054.20","2054.57","5.85026589",26],[1794406200,"2054.20","2054.20","2046.13","2046.13","2051.41","87.86172069",162],[1794406260,"2047.22","2049.25","2047.22","2048.88","2048.69","7.29822346",21],[1794406320,"2048.71","2049.10","2048.00","2048.53","2048.24","2.99908120",20],[1794406380,"2048.39","2048.53","2047.19","2047.19","2048.32","6.75783038",21],[1794406440,"2047.16","2048.08","2046.76","2048.08","2047.63","3.60087147",18],[1794406500,"2047.98","2048.65","2047.73","2048.53","2048.29","2.25838551",22],[1794406560,"2048.53","2049.83","2048.53","2049.22","2049.64","4.40795847",31],[1794406620,"2048.75","2049.09","2047.68","2047.78","2048.25","1.98156878",19],[1794406680,"2048.30","2048.54","2047.55","2047.55","2047.81","6.94878708",39],[1794406740,"2047.58","2048.81","2047.58","2048.59","2048.37","3.47028968",23],[1794406800,"2048.69","2048.69","2046.21","2047.07","2047.06","5.89231171",28],[1794406860,"2047.15","2048.03","2046.88","2047.41","2047.58","15.07028648",28],[1794406920,"2046.80","2047.59","2046.00","2046.01","2046.66","10.90744330",32],[1794406980,"2046.00","2047.51","2045.52","2046.60","2046.87","27.38325760",77],[1794407040,"2046.99","2047.52","2045.57","2046.86","2046.32","19.48770137",38],[1794407100,"2046.89","2047.70","2046.59","2047.45","2047.03","5.93444229",24],[1794407160,"2047.47","2047.47","2046.01","2046.50","2046.43","2.74976842",13],[1794407220,"2046.37","2048.10","2045.62","2047.78","2046.37","11.18177257",52],[1794407280,"2047.10","2047.48","2046.01","2047.04","2046.98","1.22178777",23],[1794407340,"2047.06","2047.25","2045.44","2046.78","2046.08","44.68928352",30],[1794407400,"2046.97","2053.09","2046.97","2051.27","2050.36","15.78924660",69],[1794407460,"2051.27","2053.65","2050.07","2050.70","2052.19","20.36073156",62],[1794407520,"2049.89","2052.43","2049.04","2052.24","2050.69","19.58853366",71],[1794407580,"2052.98","2052.99","2047.14","2047.24","2049.86","9.46178521",70],[1794407640,"2047.12","2047.12","2042.51","2043.45","2044.53","10.67260648",87],[1794407700,"2042.71","2045.56","2042.50","2043.86","2043.30","41.97728997",72],[1794407760,"2044.36","2046.07","2043.99","2045.57","2044.65","13.64644909",36],[1794407820,"2045.47","2052.68","2045.18","2052.68","2047.73","14.34841850",57],[1794407880,"2052.69","2057.69","2052.69","2056.18","2055.63","130.20931976",144],[1794407940,"2057.69","2057.70","2054.83","2057.15","2056.80","14.00617254",34],[1794408000,"2056.53","2056.70","2053.91","2054.98","2055.87","44.09316268",30],[1794408060,"2054.98","2054.98","2051.89","2053.00","2052.95","11.99736040",39],[1794408120,"2053.23","2055.00","2052.72","2054.44","2054.16","15.44728201",40],[1794408180,"2054.55","2054.55","2050.03","2050.03","2051.93","1.91434819",24],[1794408240,"2049.47","2053.00","2049.47","2052.90","2052.13","35.18593292",43],[1794408300,"2052.43","2053.00","2050.83","2051.90","2052.10","20.63463364",38],[1794408360,"2053.00","2053.49","2049.91","2051.90","2052.00","13.97068609",66],[1794408420,"2052.36","2056.17","2052.25","2056.17","2053.71","26.86519683",68],[1794408480,"2056.84","2057.63","2054.97","2056.16","2056.83","50.01282388",84],[1794408540,"2055.94","2058.23","2054.93","2055.51","2056.45","26.93917196",85],[1794408600,"2055.06","2055.70","2052.75","2055.70","2054.68","22.91033202",43],[1794408660,"2056.01","2056.33","2054.58","2054.76","2055.44","49.87075399",57],[1794408720,"2055.00","2056.76","2053.03","2053.03","2055.35","43.82307174",86],[1794408780,"2053.10","2054.74","2051.36","2051.36","2053.64","13.28491979",60],[1794408840,"2051.04","2051.44","2050.46","2051.44","2051.41","144.74806324",36],[1794408900,"2051.02","2051.70","2050.30","2051.70","2051.40","49.25100608",24],[1794408960,"2051.70","2053.97","2051.22","2051.22","2052.41","15.61163533",63],[1794409020,"2051.70","2054.74","2051.70","2054.74","2052.85","14.38085311",33],[1794409080,"2054.05","2054.75","2053.80","2053.80","2054.20","11.74293606",29],[1794409140,"2053.18","2053.27","2050.29","2052.26","2051.38","13.43448796",52],[1794409200,"2052.93","2053.00","2050.34","2051.62","2051.23","17.81805792",50],[1794409260,"2051.73","2052.99","2051.03","2052.99","2052.05","1.95136915",18],[1794409320,"2052.84","2054.18","2052.84","2053.25","2053.12","9.92254984",30],[1794409380,"2053.96","2054.37","2052.62","2053.44","2053.03","15.93552021",34],[1794409440,"2053.36","2053.69","2051.77","2053.69","2053.01","8.79383097",32],[1794409500,"2053.70","2054.22","2052.91","2053.79","2053.65","14.21850936",23],[1794409560,"2053.79","2053.79","2051.58","2051.97","2052.56","3.01091757",23],[1794409620,"2051.97","2053.69","2051.97","2053.61","2052.66","16.65602950",47],[1794409680,"2053.46","2053.46","2052.54","2053.00","2053.00","3.88920468",21],[1794409740,"2052.86","2054.62","2049.88","2053.74","2052.05","71.44509054",117],[1794409800,"2053.11","2053.16","2052.04","2052.58","2052.67","4.32481464",24],[1794409860,"2052.77","2055.77","2052.77","2055.77","2053.96","21.81059470",42],[1794409920,"2055.79","2064.59","2055.79","2064.09","2058.89","59.61404880",165],[1794409980,"2063.45","2063.45","2058.74","2059.94","2061.15","22.38551485",45],[1794410040,"2060.46","2061.86","2058.75","2058.75","2060.29","11.17976693",38],[1794410100,"2058.61","2058.69","2055.84","2056.82","2057.80","13.25952951",39],[1794410160,"2057.08","2058.66","2056.87","2057.20","2057.54","39.31703548",57],[1794410220,"2057.70","2057.70","2057.20","2057.20","2057.67","3.47504036",16],[1794410280,"2057.02","2057.50","2055.49","2056.45","2056.90","16.84956723",63],[1794410340,"2055.62","2055.62","2054.35","2054.77","2055.14","6.44769638",59],[1794410400,"2054.59","2055.00","2053.64","2054.44","2054.71","18.76039751",47],[1794410460,"2054.75","2055.00","2050.12","2052.17","2053.06","6.49621639",52],[1794410520,"2052.44","2054.52","2052.44","2052.67","2053.63","3.50799871",37],[1794410580,"2053.21","2053.21","2050.11","2050.75","2051.03","4.60240805",27],[1794410640,"2051.16","2051.21","2047.80","2048.58","2049.77","9.08741901",52],[1794410700,"2048.18","2051.24","2048.18","2051.11","2050.07","7.15967468",49],[1794410760,"2051.09","2053.23","2050.76","2053.12","2051.91","10.67677390",52],[1794410820,"2053.38","2054.44","2053.01","2054.44","2053.13","212.12608954",40],[1794410880,"2054.50","2055.97","2054.40","2055.97","2054.94","13.11108524",42],[1794410940,"2055.97","2058.00","2055.97","2057.79","2057.12","32.61899398",61],[1794411000,"2057.81","2058.80","2056.32","2058.80","2057.73","17.29922825",36],[1794411060,"2058.79","2058.79","2056.43","2056.58","2057.55","21.51001714",43],[1794411120,"2057.52","2061.32","2057.26","2061.12","2059.36","19.38122756",61],[1794411180,"2061.69","2067.00","2061.19","2065.72","2063.10","15.43694113",71],[1794411240,"2066.18","2074.62","2065.66","2073.90","2070.06","78.56389868",125],[1794411300,"2073.43","2090.02","2073.43","2087.80","2082.16","252.14673169",336],[1794411360,"2087.57","2087.58","2076.09","2076.09","2082.53","68.25589052",115],[1794411420,"2075.44","2081.71","2075.00","2081.71","2077.30","32.23004261",71],[1794411480,"2081.76","2082.83","2077.09","2077.09","2079.79","51.84140623",70],[1794411540,"2078.96","2079.12","2074.62","2074.72","2076.44","18.78714706",31],[1794411600,"2075.34","2075.99","2073.92","2074.43","2074.90","24.10809349",42],[1794411660,"2074.33","2074.33","2072.16","2072.59","2072.53","19.56641555",41],[1794411720,"2073.46","2076.54","2071.67","2071.67","2074.40","6.58912606",46],[1794411780,"2071.68","2076.14","2071.68","2076.14","2073.75","18.87145666",43],[1794411840,"2075.52","2075.52","2070.90","2070.90","2073.51","1.64302000",30],[1794411900,"2070.95","2074.31","2069.73","2069.73","2072.17","8.54796428",57],[1794411960,"2069.87","2071.33","2068.88","2068.88","2070.05","39.54859636",31],[1794412020,"2069.02","2069.98","2068.34","2068.69","2068.95","6.48929960",33],[1794412080,"2068.56","2072.50","2068.19","2071.01","2069.88","2.68741503",43],[1794412140,"2071.01","2073.70","2071.01","2073.70","2072.24","17.64535967",52],[1794412200,"2073.74","2075.23","2072.31","2072.31","2074.84","47.60327710",46],[1794412260,"2072.60","2075.93","2069.35","2075.89","2072.05","18.73851764",88],[1794412320,"2075.40","2077.34","2071.43","2071.43","2075.63","35.09214633",48],[1794412380,"2071.31","2074.47","2071.31","2074.13","2072.23","18.94189221",41],[1794412440,"2073.59","2074.87","2073.02","2073.45","2074.12","9.53767025",30],[1794412500,"2073.13","2074.38","2071.63","2074.38","2073.17","14.95500028",53],[1794412560,"2073.98","2074.58","2071.93","2072.27","2073.82","1.99678115",29],[1794412620,"2071.89","2071.89","2070.88","2071.12","2071.08","17.19084816",46],[1794412680,"2071.88","2073.68","2071.88","2073.54","2073.10","3.47567326",46],[1794412740,"2073.21","2073.68","2072.35","2072.83","2073.21","22.90885625",34],[1794412800,"2073.08","2074.39","2072.11","2073.20","2073.40","7.42277898",49],[1794412860,"2073.85","2074.65","2072.92","2074.39","2074.35","42.63590668",42],[1794412920,"2073.97","2077.27","2072.95","2075.05","2076.15","62.49538855",87],[1794412980,"2075.00","2075.00","2073.32","2073.68","2073.86","7.03803325",46],[1794413040,"2073.54","2073.78","2071.30","2071.30","2072.89","10.64080725",44],[1794413100,"2071.32","2071.71","2068.75","2068.75","2070.67","9.39922763",51],[1794413160,"2068.74","2069.70","2065.84","2067.16","2068.18","7.45501346",50],[1794413220,"2067.71","2071.04","2067.71","2071.04","2069.28","7.67864203",62],[1794413280,"2071.61","2075.19","2071.60","2071.86","2073.09","27.70958039",60],[1794413340,"2071.95","2074.48","2071.25","2074.01","2072.62","3.58709013",45],[1794413400,"2073.88","2075.07","2073.25","2074.73","2073.89","4.64617641",34],[1794413460,"2075.16","2075.99","2073.72","2075.49","2074.98","3.87731616",38],[1794413520,"2075.78","2081.15","2075.78","2078.16","2079.89","22.24272105",71],[1794413580,"2077.62","2078.67","2076.79","2078.67","2078.28","28.84244653",35],[1794413640,"2079.02","2079.20","2076.08","2076.85","2077.52","4.39740207",33],[1794413700,"2077.00","2079.41","2077.00","2078.24","2078.14","403.20258328",92],[1794413760,"2078.58","2080.32","2077.32","2079.02","2077.90","19.25131439",53],[1794413820,"2079.75","2079.87","2077.81","2078.13","2079.18","8.00517826",38],[1794413880,"2077.53","2077.92","2074.20","2074.48","2075.14","4.40795625",39],[1794413940,"2075.55","2077.92","2075.41","2075.53","2076.93","19.33598465",39],[1794414000,"2075.24","2077.34","2075.24","2076.83","2076.69","86.15624776",146],[1794414060,"2076.64","2076.64","2074.37","2075.47","2076.04","7.76675889",37],[1794414120,"2076.13","2077.65","2076.13","2076.56","2077.07","3.26871320",26],[1794414180,"2076.26","2078.98","2074.72","2078.71","2076.71","21.88749275",60],[1794414240,"2078.29","2079.00","2077.38","2078.00","2078.80","20.47159196",40],[1794414300,"2078.04","2078.81","2077.11","2077.21","2077.77","5.35778041",29],[1794414360,"2077.37","2080.17","2077.37","2079.86","2078.42","18.13380669",71],[1794414420,"2079.78","2079.99","2077.76","2078.25","2078.65","22.20540404",58],[1794414480,"2078.26","2079.27","2077.87","2078.10","2078.15","22.79580738",52],[1794414540,"2078.49","2079.76","2077.65","2077.65","2079.08","8.12204456",42],[1794414600,"2077.82","2079.12","2077.39","2079.12","2077.85","7.12961254",28],[1794414660,"2078.55","2078.61","2076.75","2076.75","2077.82","33.61917675",40],[1794414720,"2076.89","2077.35","2075.57","2075.57","2076.23","9.57012171",38],[1794414780,"2075.33","2076.32","2075.29","2075.53","2075.90","5.50932698",18],[1794414840,"2075.61","2078.39","2075.61","2077.45","2077.10","14.19393533",101],[1794414900,"2077.67","2077.86","2076.46","2076.93","2077.02","35.76098475",62],[1794414960,"2077.36","2080.17","2077.36","2079.41","2078.67","7.06302312",41],[1794415020,"2078.92","2078.92","2077.21","2078.85","2078.05","11.07628928",51],[1794415080,"2079.18","2079.88","2077.21","2077.21","2079.02","24.38935920",54],[1794415140,"2076.40","2077.35","2075.40","2075.67","2075.77","7.06537795",33],[1794415200,"2075.56","2075.62","2073.51","2073.52","2074.49","8.44915852",34],[1794415260,"2073.67","2074.62","2073.05","2073.91","2073.94","18.58553430",39],[1794415320,"2073.69","2074.51","2073.57","2073.68","2074.07","3.75692733",22],[1794415380,"2073.70","2074.59","2073.48","2073.48","2073.96","8.31506302",26],[1794415440,"2073.47","2073.47","2071.62","2071.74","2072.57","1.25940213",23],[1794415500,"2071.89","2073.00","2071.37","2072.84","2071.90","5.07254077",24],[1794415560,"2072.71","2074.60","2072.68","2074.60","2073.41","15.22121590",59],[1794415620,"2074.09","2075.18","2073.66","2074.23","2074.05","9.50030408",62],[1794415680,"2074.22","2075.19","2073.61","2075.06","2074.08","3.64830341",40],[1794415740,"2075.07","2077.16","2074.48","2077.15","2075.59","10.14064725",57],[1794415800,"2076.86","2078.36","2076.40","2078.36","2076.95","10.49019864",40],[1794415860,"2077.93","2077.98","2077.11","2077.12","2077.33","8.25686738",39],[1794415920,"2077.10","2077.10","2074.93","2074.93","2075.97","8.62040970",38],[1794415980,"2074.69","2074.84","2073.67","2074.26","2074.46","7.42040006",36],[1794416040,"2073.77","2073.97","2073.02","2073.66","2073.31","5.51854515",30],[1794416100,"2073.66","2073.98","2073.32","2073.98","2073.63","7.06650137",26],[1794416160,"2073.62","2073.62","2072.09","2072.80","2073.08","2.38320333",24],[1794416220,"2072.70","2074.35","2072.67","2073.95","2073.98","189.46166426",79],[1794416280,"2073.87","2076.29","2073.87","2076.11","2075.34","10.28055608",31],[1794416340,"2076.17","2076.83","2075.59","2075.67","2076.34","4.79828853",46],[1794416400,"2075.80","2076.19","2075.25","2076.19","2075.85","13.10479876",35],[1794416460,"2076.17","2076.57","2073.84","2074.06","2075.31","5.19518714",24],[1794416520,"2074.78","2074.94","2073.92","2074.08","2074.40","4.32595852",31],[1794416580,"2074.17","2076.03","2074.17","2075.97","2074.89","2.47225047",29],[1794416640,"2075.55","2077.41","2075.53","2076.22","2076.89","2.91906770",32],[1794416700,"2076.41","2077.30","2076.37","2077.19","2076.72","4.11673322",22],[1794416760,"2076.95","2076.95","2076.08","2076.20","2076.31","13.03091002",20],[1794416820,"2076.12","2077.53","2076.10","2077.45","2076.50","2.13020011",27],[1794416880,"2076.85","2079.74","2076.85","2078.86","2078.74","9.84402403",54],[1794416940,"2078.74","2078.75","2077.19","2077.92","2078.05","7.83565234",29],[1794417000,"2077.76","2077.92","2076.34","2076.90","2077.08","6.10503969",41],[1794417060,"2076.70","2081.84","2076.70","2080.69","2079.92","21.84123861",54],[1794417120,"2080.68","2084.57","2080.09","2083.73","2082.44","19.60745917",47],[1794417180,"2083.44","2085.78","2081.53","2084.31","2084.11","26.66263606",72],[1794417240,"2085.10","2085.83","2082.70","2083.36","2083.61","66.76329210",63],[1794417300,"2083.40","2083.42","2082.51","2083.21","2082.96","16.81153844",37],[1794417360,"2083.21","2089.18","2083.07","2087.54","2087.05","250.62009431",149],[1794417420,"2088.26","2090.63","2084.47","2084.88","2088.59","35.72967812",65],[1794417480,"2084.77","2097.36","2084.77","2097.36","2093.37","63.91748776",158],[1794417540,"2096.53","2096.62","2093.06","2093.24","2094.32","19.58776223",77],[1794417600,"2093.12","2093.12","2089.66","2089.97","2091.96","11.96558628",58],[1794417660,"2090.22","2091.09","2087.46","2088.73","2089.46","10.40084104",39],[1794417720,"2089.43","2105.22","2089.43","2099.38","2101.19","163.18374963",181],[1794417780,"2098.71","2098.71","2096.02","2097.08","2098.00","31.43603486",65],[1794417840,"2097.05","2097.63","2093.75","2093.75","2096.50","69.32030333",96],[1794417900,"2093.58","2094.68","2092.20","2093.86","2093.08","11.52695514",47],[1794417960,"2094.06","2095.46","2092.92","2092.92","2094.56","29.60108527",59],[1794418020,"2092.92","2092.92","2090.67","2091.46","2091.30","351.96057880",73],[1794418080,"2091.16","2091.20","2088.74","2089.21","2089.70","87.04068343",179],[1794418140,"2089.13","2090.45","2089.03","2090.41","2090.03","22.43873440",57],[1794418200,"2090.65","2092.24","2090.65","2091.22","2091.53","27.67035107",69],[1794418260,"2091.23","2091.89","2089.10","2089.10","2090.56","38.59238630",72],[1794418320,"2089.01","2089.01","2087.05","2087.47","2087.99","50.20351850",74],[1794418380,"2087.42","2087.70","2086.34","2087.70","2087.02","52.30881163",70],[1794418440,"2087.69","2088.93","2086.79","2087.77","2087.66","14.61141382",62],[1794418500,"2087.67","2088.62","2087.40","2087.42","2087.91","10.36174133",35],[1794418560,"2087.85","2088.87","2086.83","2088.87","2087.84","13.21868186",42],[1794418620,"2088.87","2090.09","2088.19","2089.01","2089.04","10.56634532",38],[1794418680,"2089.20","2089.82","2088.47","2089.57","2089.23","3.39451840",38],[1794418740,"2088.90","2089.62","2087.98","2087.98","2088.92","3.45640032",31],[1794418800,"2087.95","2089.75","2087.95","2089.39","2089.21","18.84423609",45],[1794418860,"2090.41","2091.42","2089.98","2090.53","2090.50","6.36693430",29],[1794418920,"2090.08","2092.75","2089.69","2092.68","2091.46","87.69064647",48],[1794418980,"2092.87","2094.02","2091.46","2093.16","2092.92","87.05037440",43],[1794419040,"2093.35","2094.82","2092.91","2092.96","2093.88","6.32208051",31],[1794419100,"2092.55","2092.55","2090.84","2090.84","2092.04","4.77201551",38],[1794419160,"2091.12","2092.08","2090.63","2091.72","2091.03","3.86454347",26],[1794419220,"2091.72","2091.98","2090.62","2090.87","2091.66","6.76321179",28],[1794419280,"2090.86","2091.12","2089.21","2090.88","2090.27","5.63316867",55],[1794419340,"2090.96","2091.55","2089.95","2090.12","2090.52","2.43023829",30],[1794419400,"2090.06","2090.24","2089.38","2089.38","2089.99","5.03096319",31],[1794419460,"2089.05","2090.99","2087.44","2090.99","2088.55","4.57647175",62],[1794419520,"2091.58","2091.73","2090.72","2090.72","2091.43","1.02172631",18],[1794419580,"2090.99","2091.06","2089.60","2089.61","2090.43","3.34328055",23],[1794419640,"2089.61","2092.18","2089.42","2092.18","2090.11","2.55625592",34],[1794419700,"2092.24","2092.24","2090.44","2090.45","2091.18","8.55081202",31],[1794419760,"2090.64","2091.32","2089.54","2089.85","2090.47","2.98660601",46],[1794419820,"2089.86","2090.80","2089.82","2090.15","2090.49","10.37959840",38],[1794419880,"2090.03","2090.16","2089.51","2089.66","2089.87","2.93472507",29],[1794419940,"2089.55","2089.84","2088.96","2089.01","2089.63","23.74912816",330],[1794420000,"2089.19","2089.98","2088.75","2089.51","2089.07","7.19615474",35],[1794420060,"2089.47","2089.75","2086.84","2086.84","2087.64","70.91285273",51],[1794420120,"2086.75","2087.88","2086.67","2087.64","2087.34","4.11319059",24],[1794420180,"2087.88","2089.67","2087.87","2089.05","2088.94","3.52083006",36],[1794420240,"2088.57","2089.32","2087.68","2087.68","2088.80","7.59227916",39],[1794420300,"2087.67","2087.70","2086.00","2086.21","2086.74","10.90882612",35],[1794420360,"2086.46","2086.46","2084.12","2084.85","2085.68","43.80984022",76],[1794420420,"2085.00","2085.53","2084.69","2084.69","2084.99","6.19295776",30],[1794420480,"2084.62","2085.15","2084.17","2084.78","2084.72","2.03921695",21],[1794420540,"2084.79","2086.01","2084.79","2085.43","2085.18","10.29254986",27],[1794420600,"2084.74","2085.88","2084.73","2085.56","2085.04","6.86094852",30],[1794420660,"2085.43","2086.12","2085.31","2086.12","2085.75","23.20864089",36],[1794420720,"2086.55","2087.26","2086.39","2086.86","2086.95","11.67869186",33],[1794420780,"2087.34","2087.34","2086.31","2087.24","2086.93","6.53760867",22],[1794420840,"2086.79","2087.12","2085.91","2085.91","2086.55","2.50408423",20],[1794420900,"2086.07","2086.99","2085.93","2086.99","2086.47","3.48813432",20],[1794420960,"2087.00","2087.51","2086.25","2087.51","2086.53","26.83294014",27],[1794421020,"2087.53","2087.67","2086.95","2087.47","2087.31","5.18472326",21],[1794421080,"2087.37","2090.31","2087.37","2090.31","2089.27","7.85044436",50],[1794421140,"2090.43","2090.86","2089.21","2089.36","2090.08","3.73820482",29],[1794421200,"2088.98","2089.23","2088.55","2088.83","2089.00","1.98403813",24],[1794421260,"2088.74","2089.18","2088.28","2088.80","2088.50","2.77019129",16],[1794421320,"2088.26","2090.33","2088.26","2090.33","2089.32","6.91262464",34],[1794421380,"2090.18","2090.55","2089.76","2089.98","2090.27","4.07328462",35],[1794421440,"2089.92","2090.54","2088.01","2088.34","2089.85","17.92440401",75],[1794421500,"2087.75","2087.75","2087.23","2087.51","2087.66","1.96713896",27],[1794421560,"2087.56","2087.75","2086.52","2086.91","2086.91","8.27864266",32],[1794421620,"2086.91","2087.41","2086.40","2086.40","2086.92","5.32430268",27],[1794421680,"2086.16","2086.19","2085.21","2086.06","2085.95","5.45142218",35],[1794421740,"2086.06","2086.48","2084.67","2084.95","2086.03","10.41378338",34],[1794421800,"2084.86","2087.19","2084.86","2087.19","2085.75","6.18281194",30],[1794421860,"2087.19","2089.54","2087.19","2089.54","2088.50","10.64230730",56],[1794421920,"2089.60","2089.79","2088.13","2088.13","2089.25","14.18145720",32],[1794421980,"2088.04","2088.09","2087.33","2087.59","2087.74","1.28431364",22],[1794422040,"2087.59","2087.59","2086.58","2086.58","2087.14","9.92211111",37],[1794422100,"2086.55","2087.00","2085.81","2087.00","2086.37","4.94198091",30],[1794422160,"2086.78","2088.50","2086.44","2087.86","2087.16","57.58848544",60],[1794422220,"2087.95","2088.02","2087.38","2087.53","2087.48","7.67952151",14],[1794422280,"2087.52","2087.52","2087.39","2087.40","2087.41","1.34738624",5],[1794422340,"2087.27","2087.27","2085.36","2085.77","2085.52","54.07297643",51],[1794422400,"2085.76","2085.76","2084.76","2085.68","2085.32","6.01935587",32],[1794422460,"2085.55","2086.56","2085.54","2086.26","2086.17","55.37184680",52],[1794422520,"2085.92","2086.99","2085.92","2086.41","2086.32","3.20907166",29],[1794422580,"2086.24","2086.44","2085.26","2085.85","2086.20","1.50224786",13],[1794422640,"2085.93","2085.94","2085.14","2085.27","2085.68","1.28680051",23],[1794422700,"2085.28","2085.28","2084.08","2084.08","2085.00","18.84156736",36],[1794422760,"2084.09","2084.48","2084.09","2084.16","2084.19","3.55263732",19],[1794422820,"2084.71","2085.00","2084.23","2085.00","2084.95","2.96373097",14],[1794422880,"2085.00","2085.83","2085.00","2085.61","2085.55","2.77293856",22],[1794422940,"2086.02","2086.25","2085.16","2085.22","2085.93","4.68354782",31],[1794423000,"2084.99","2085.48","2084.87","2085.42","2084.98","6.40094748",28],[1794423060,"2085.75","2085.75","2082.74","2082.77","2084.62","5.81089846",48],[1794423120,"2082.67","2082.68","2080.27","2080.27","2080.86","73.78294272",66],[1794423180,"2080.74","2081.03","2080.08","2080.64","2080.38","3.15427415",28],[1794423240,"2080.41","2080.50","2080.00","2080.50","2080.37","11.47146715",42],[1794423300,"2080.50","2081.04","2080.37","2081.04","2080.50","71.92017147",34],[1794423360,"2080.89","2081.03","2080.61","2080.61","2080.86","1.52215845",17],[1794423420,"2080.44","2081.55","2080.44","2081.07","2081.27","8.74354811",22],[1794423480,"2082.09","2082.75","2081.77","2082.75","2082.31","6.94277897",19],[1794423540,"2082.83","2082.83","2081.56","2081.56","2082.47","8.46998789",24],[1794423600,"2081.56","2082.10","2080.08","2080.08","2081.27","16.12161386",79],[1794423660,"2080.00","2080.87","2079.46","2079.96","2079.86","25.11782572",55],[1794423720,"2080.09","2080.83","2080.04","2080.20","2080.20","4.25065248",27],[1794423780,"2079.81","2079.81","2077.23","2077.23","2078.80","30.85009532",53],[1794423840,"2077.04","2077.67","2075.25","2075.70","2076.79","32.75617160",58],[1794423900,"2075.23","2076.45","2075.01","2075.01","2075.85","11.82580048",46],[1794423960,"2075.19","2075.79","2074.24","2075.79","2075.10","20.18104599",48],[1794424020,"2075.79","2076.03","2075.25","2075.83","2075.82","3.33160209",28],[1794424080,"2075.83","2076.20","2073.26","2073.26","2074.50","10.37764775",48],[1794424140,"2073.01","2073.69","2071.35","2072.25","2072.48","73.41684898",79],[1794424200,"2072.18","2073.92","2072.17","2072.17","2072.61","3.12594001",21],[1794424260,"2071.90","2072.88","2071.83","2071.83","2072.58","4.52265835",21],[1794424320,"2071.97","2072.93","2071.24","2072.93","2071.82","6.40878306",32],[1794424380,"2072.94","2073.58","2072.82","2072.83","2073.17","3.49747115",24],[1794424440,"2072.67","2073.22","2071.96","2072.13","2072.70","6.56282986",33],[1794424500,"2072.88","2072.88","2070.72","2070.72","2072.22","2.72746183",28],[1794424560,"2070.78","2074.93","2070.78","2074.80","2073.29","11.86736099",56],[1794424620,"2074.70","2074.95","2072.81","2073.49","2074.10","27.64703430",61],[1794424680,"2073.33","2073.57","2071.36","2071.98","2072.90","12.02316391",40],[1794424740,"2071.90","2072.82","2071.48","2071.80","2071.84","20.46707737",45],[1794424800,"2071.80","2074.25","2071.63","2073.75","2072.89","23.96177114",44],[1794424860,"2073.55","2073.85","2072.63","2073.68","2072.99","9.65562451",21],[1794424920,"2073.68","2073.94","2073.02","2073.02","2073.42","6.16656880",29],[1794424980,"2072.73","2074.76","2072.10","2074.62","2073.12","75.68122495",124],[1794425040,"2074.62","2075.39","2074.62","2075.22","2075.08","13.49007800",28],[1794425100,"2075.10","2077.47","2074.93","2076.84","2075.63","27.67207104",78],[1794425160,"2076.99","2079.51","2075.59","2078.93","2077.83","113.43107244",75],[1794425220,"2079.36","2081.82","2079.36","2080.66","2081.06","35.04627593",46],[1794425280,"2080.57","2080.57","2079.25","2079.97","2079.71","17.28456291",44],[1794425340,"2079.96","2080.70","2079.70","2079.73","2079.87","13.41729088",31],[1794425400,"2079.99","2079.99","2078.55","2078.55","2078.89","1.65637169",17],[1794425460,"2078.45","2078.76","2076.24","2076.77","2076.48","10.85923159",41],[1794425520,"2076.77","2077.43","2076.67","2076.67","2076.98","50.77998684",95],[1794425580,"2076.68","2077.12","2076.40","2077.05","2076.88","53.99342250",65],[1794425640,"2077.31","2078.00","2076.54","2077.77","2077.36","68.31609047",64],[1794425700,"2077.76","2078.88","2077.41","2078.34","2077.82","43.09794532",38],[1794425760,"2078.56","2079.69","2078.56","2079.58","2079.36","34.71209707",30],[1794425820,"2079.76","2080.28","2079.49","2079.63","2079.95","14.24008699",36],[1794425880,"2079.70","2079.78","2078.80","2078.88","2078.99","2.44025226",21],[1794425940,"2078.79","2078.88","2077.66","2077.66","2078.50","3.27961004",20],[1794426000,"2077.54","2077.54","2076.13","2076.59","2076.42","1.75655183",17],[1794426060,"2076.01","2076.95","2075.26","2075.26","2075.72","20.80946462",47],[1794426120,"2075.34","2076.43","2074.71","2076.43","2075.94","10.19131871",36],[1794426180,"2076.43","2076.43","2075.21","2075.60","2075.93","2.23804767",21],[1794426240,"2075.21","2078.67","2074.94","2077.49","2076.92","64.12209183",89],[1794426300,"2077.66","2077.67","2075.92","2075.92","2076.98","0.84848782",19],[1794426360,"2075.98","2076.59","2075.56","2075.91","2075.87","9.75020890",30],[1794426420,"2075.39","2077.65","2075.39","2077.27","2076.90","9.98626003",28],[1794426480,"2077.25","2077.38","2075.92","2077.14","2076.79","43.80761353",52],[1794426540,"2077.10","2077.10","2075.73","2075.73","2076.55","7.03382592",30],[1794426600,"2076.03","2076.74","2075.50","2076.15","2076.32","8.72578717",27],[1794426660,"2076.11","2076.85","2075.64","2075.71","2076.09","1.85880821",22],[1794426720,"2075.70","2076.68","2075.70","2075.79","2076.42","16.57887021",44],[1794426780,"2075.70","2076.10","2074.90","2075.69","2075.16","22.03008153",50],[1794426840,"2075.55","2075.59","2074.64","2074.93","2074.99","1.43284090",25],[1794426900,"2074.52","2074.65","2073.93","2074.15","2074.19","6.41535235",33],[1794426960,"2074.29","2074.98","2074.28","2074.98","2074.29","1.76054269",15],[1794427020,"2074.82","2075.68","2074.39","2075.68","2074.69","1.02296647",17],[1794427080,"2075.61","2076.67","2075.52","2075.62","2075.77","25.30447589",45],[1794427140,"2075.52","2075.95","2074.68","2075.24","2074.97","8.75562999",31],[1794427200,"2075.97","2076.67","2075.97","2076.21","2076.31","21.49998083",32],[1794427260,"2075.89","2079.45","2075.54","2079.45","2078.02","62.92144897",111],[1794427320,"2079.28","2080.48","2078.86","2078.86","2079.22","7.65343540",31],[1794427380,"2078.86","2078.95","2077.77","2077.79","2078.57","5.12171695",37],[1794427440,"2077.79","2077.79","2076.09","2076.72","2076.58","4.33238183",42],[1794427500,"2076.64","2076.79","2076.08","2076.47","2076.20","55.24389330",41],[1794427560,"2075.83","2076.39","2074.60","2074.60","2075.68","2.42755889",27],[1794427620,"2074.59","2076.74","2074.44","2076.64","2075.00","10.50181685",32],[1794427680,"2077.01","2078.31","2076.92","2078.14","2077.97","6.29943141",29],[1794427740,"2077.72","2078.59","2077.24","2077.24","2078.00","5.16325698",53],[1794427800,"2076.94","2078.16","2076.60","2077.60","2077.56","41.90112377",56],[1794427860,"2077.49","2077.77","2076.79","2077.01","2077.75","26.37520357",35],[1794427920,"2077.02","2077.77","2076.88","2077.77","2077.04","12.30440432",42],[1794427980,"2077.77","2081.00","2077.77","2080.60","2080.55","232.42381739",90],[1794428040,"2080.51","2081.12","2079.50","2079.61","2080.69","354.16701107",122],[1794428100,"2079.62","2081.68","2079.02","2081.68","2080.24","13.30386233",50],[1794428160,"2081.55","2081.55","2079.60","2079.60","2080.77","1.18192848",31],[1794428220,"2079.72","2080.74","2079.33","2079.50","2080.04","2.52145625",28],[1794428280,"2079.52","2079.54","2078.20","2078.26","2078.77","3.58368078",34],[1794428340,"2078.29","2079.51","2078.29","2079.18","2079.11","4.58752711",34],[1794428400,"2079.53","2079.76","2078.01","2078.01","2078.71","3.64752272",31],[1794428460,"2078.27","2079.46","2078.26","2079.45","2078.77","8.72642085",36],[1794428520,"2079.37","2079.37","2078.68","2078.68","2079.00","89.28594946",57],[1794428580,"2078.65","2078.67","2077.52","2077.77","2078.27","1.97405356",18],[1794428640,"2077.77","2077.77","2077.74","2077.76","2077.76","13.08780965",21],[1794428700,"2077.76","2079.70","2077.57","2079.58","2078.04","31.96571415",61],[1794428760,"2079.70","2081.70","2079.69","2080.80","2080.45","34.77684554",62],[1794428820,"2080.66","2080.77","2080.20","2080.65","2080.61","2.49330413",23],[1794428880,"2080.55","2080.70","2079.26","2079.65","2080.08","10.00620279",34],[1794428940,"2079.64","2079.65","2078.36","2078.72","2079.15","1.66350359",33],[1794429000,"2078.78","2078.78","2077.25","2077.77","2077.77","25.67811541",39],[1794429060,"2077.76","2078.80","2077.76","2078.20","2078.17","44.03318045",38],[1794429120,"2078.18","2078.45","2077.52","2078.13","2077.90","42.02727978",29],[1794429180,"2078.76","2078.97","2078.70","2078.97","2078.83","8.80823273",15],[1794429240,"2078.97","2078.97","2078.66","2078.83","2078.95","11.25812658",35],[1794429300,"2078.69","2078.97","2078.49","2078.96","2078.66","16.73711643",27],[1794429360,"2078.96","2078.97","2077.69","2078.08","2078.50","4.90947696",39],[1794429420,"2078.21","2078.80","2077.79","2078.78","2078.55","4.57356117",32],[1794429480,"2078.76","2078.96","2078.23","2078.23","2078.77","15.85643471",41],[1794429540,"2078.37","2078.55","2077.92","2078.28","2078.23","9.77437261",22],[1794429600,"2078.21","2078.21","2076.76","2076.96","2077.41","2.90801414",30],[1794429660,"2076.75","2077.00","2076.00","2076.41","2076.87","2.09673927",23],[1794429720,"2076.41","2076.70","2075.34","2075.61","2075.98","186.52449085",68],[1794429780,"2075.67","2076.37","2075.65","2076.26","2076.05","14.90634384",34],[1794429840,"2076.48","2077.75","2076.48","2077.21","2076.94","12.17403582",35],[1794429900,"2077.27","2078.67","2077.27","2078.27","2077.86","39.93615489",36],[1794429960,"2078.26","2078.26","2077.75","2077.77","2077.82","1.89236334",17],[1794430020,"2077.77","2078.79","2076.43","2078.35","2077.61","91.04348809",106],[1794430080,"2078.36","2079.83","2078.36","2079.54","2078.85","16.92428499",46],[1794430140,"2079.41","2080.55","2079.24","2079.66","2079.73","21.35304375",45],[1794430200,"2079.66","2080.69","2078.28","2079.28","2079.65","18.70959114",34],[1794430260,"2078.64","2078.98","2077.43","2077.55","2078.72","7.92204970",33],[1794430320,"2077.71","2078.62","2077.21","2077.21","2077.77","33.14882652",30],[1794430380,"2077.76","2077.77","2077.20","2077.27","2077.72","5.10245258",24],[1794430440,"2076.97","2077.54","2076.76","2077.54","2076.93","14.69629077",36],[1794430500,"2077.77","2080.81","2077.27","2080.81","2079.26","133.22722576",77],[1794430560,"2080.82","2082.65","2080.76","2082.32","2082.07","14.61484158",28],[1794430620,"2082.66","2082.72","2081.22","2081.22","2082.06","47.80581469",37],[1794430680,"2081.21","2081.21","2079.48","2079.48","2080.32","70.08636365",42],[1794430740,"2079.97","2080.37","2078.86","2078.86","2079.93","129.29791328",43],[1794430800,"2079.96","2081.18","2079.19","2079.19","2080.35","16.72021639",39],[1794430860,"2079.12","2079.12","2076.38","2076.59","2077.91","55.31203825",38],[1794430920,"2076.95","2077.71","2076.35","2076.35","2077.04","70.88883950",48],[1794430980,"2076.10","2076.53","2075.39","2076.24","2076.09","43.50378698",52],[1794431040,"2076.37","2076.62","2075.57","2076.40","2076.26","58.85264719",44],[1794431100,"2076.10","2076.30","2075.83","2076.08","2075.99","48.06591052",40],[1794431160,"2076.09","2077.75","2076.09","2077.30","2077.15","15.27370259",30],[1794431220,"2077.47","2079.28","2076.79","2076.97","2078.04","65.04548002",100],[1794431280,"2076.85","2077.99","2076.34","2077.88","2077.09","1.54466325",21],[1794431340,"2077.92","2078.09","2077.23","2077.90","2077.86","27.64153190",26],[1794431400,"2077.91","2078.26","2077.76","2077.76","2077.94","17.18910416",37],[1794431460,"2077.36","2077.49","2076.62","2076.73","2077.26","5.26456135",30],[1794431520,"2076.73","2078.56","2076.73","2078.29","2077.56","13.93404646",41],[1794431580,"2078.23","2078.65","2078.22","2078.41","2078.26","22.77834566",41],[1794431640,"2078.45","2078.66","2077.85","2078.43","2078.40","19.11554664",24],[1794431700,"2078.43","2078.67","2077.32","2078.31","2077.79","14.39595005",39],[1794431760,"2078.59","2078.59","2077.63","2077.77","2078.01","23.53931010",33],[1794431820,"2077.77","2078.62","2077.15","2077.73","2077.92","16.22643882",34],[1794431880,"2077.72","2078.56","2077.22","2077.22","2077.79","21.50902690",47],[1794431940,"2077.13","2078.63","2075.59","2077.94","2077.35","14.93166253",51],[1794432000,"2077.80","2077.94","2077.22","2077.22","2077.37","24.66980909",34],[1794432060,"2077.23","2077.84","2076.23","2076.31","2077.03","2.77163120",32],[1794432120,"2076.30","2078.32","2075.59","2078.32","2075.93","11.28314407",68],[1794432180,"2078.56","2078.83","2077.99","2078.62","2078.24","11.14357684",49],[1794432240,"2078.62","2078.94","2078.41","2078.63","2078.62","38.98003196",42],[1794432300,"2078.59","2078.81","2078.00","2078.00","2078.50","2.78030460",18],[1794432360,"2077.90","2078.57","2077.65","2078.27","2078.01","4.44886578",18],[1794432420,"2078.12","2078.48","2078.12","2078.48","2078.32","1.39433478",10],[1794432480,"2078.48","2079.03","2078.45","2078.80","2078.79","17.16431669",33],[1794432540,"2078.77","2078.82","2078.09","2078.09","2078.65","9.47580159",27],[1794432600,"2078.10","2078.91","2078.07","2078.82","2078.57","11.83852824",21],[1794432660,"2078.63","2078.73","2078.09","2078.29","2078.58","10.93581115",24],[1794432720,"2078.46","2078.87","2078.06","2078.77","2078.84","85.69157578",33],[1794432780,"2078.76","2079.45","2078.14","2078.20","2079.00","104.12036135",70],[1794432840,"2078.23","2078.26","2075.98","2076.13","2076.80","106.31629733",172],[1794432900,"2076.13","2078.11","2076.13","2078.11","2076.83","137.77470298",140],[1794432960,"2078.11","2078.67","2076.24","2076.35","2077.39","78.11509339",121],[1794433020,"2076.34","2076.75","2074.89","2075.76","2075.83","67.79228479",124],[1794433080,"2075.95","2078.50","2075.94","2077.60","2077.01","54.07379598",81],[1794433140,"2077.14","2077.28","2076.34","2076.34","2076.79","31.23442677",61],[1794433200,"2076.33","2076.33","2075.34","2075.63","2075.66","63.96871433",37],[1794433260,"2075.37","2075.37","2072.94","2073.60","2074.02","4.15266355",43],[1794433320,"2073.28","2073.28","2072.38","2072.38","2072.76","26.61458499",34],[1794433380,"2072.48","2073.74","2072.20","2073.47","2073.56","54.95959515",55],[1794433440,"2073.74","2074.33","2072.48","2072.52","2073.83","6.72230652",43],[1794433500,"2072.82","2074.30","2072.80","2074.30","2073.24","1.76864518",29],[1794433560,"2074.45","2075.39","2073.22","2073.22","2075.11","4.85927420",36],[1794433620,"2073.44","2073.44","2072.01","2072.01","2072.64","5.77319358",22],[1794433680,"2072.38","2073.03","2072.38","2072.74","2072.81","4.63787722",20],[1794433740,"2073.07","2073.50","2072.64","2072.90","2072.95","11.63785504",30],[1794433800,"2072.72","2073.25","2072.44","2072.44","2073.03","4.20564023",17],[1794433860,"2072.48","2072.82","2072.06","2072.54","2072.53","1.74821173",14],[1794433920,"2073.08","2073.08","2072.12","2072.12","2072.53","6.84966404",11],[1794433980,"2072.15","2072.15","2070.90","2070.90","2071.26","37.47364375",39],[1794434040,"2070.91","2071.68","2070.42","2071.36","2071.01","4.97031175",34],[1794434100,"2071.36","2071.36","2069.29","2069.29","2069.71","10.66845048",48],[1794434160,"2069.29","2069.85","2069.07","2069.60","2069.52","23.09703019",28],[1794434220,"2069.89","2069.89","2069.27","2069.32","2069.55","23.39426536",21],[1794434280,"2070.15","2070.30","2068.70","2068.70","2069.35","2.83911664",13],[1794434340,"2068.70","2068.70","2067.58","2067.84","2067.70","23.86871295",30],[1794434400,"2068.31","2069.25","2067.59","2069.25","2067.87","4.10551783",38],[1794434460,"2069.07","2069.71","2067.86","2069.71","2068.67","2.00701687",24],[1794434520,"2069.53","2071.58","2069.47","2071.41","2071.17","4.16340169",36],[1794434580,"2071.17","2071.17","2069.30","2069.48","2070.06","616.93909541",173],[1794434640,"2069.47","2069.67","2067.54","2068.01","2069.31","8.52351469",53],[1794434700,"2068.02","2068.88","2067.75","2068.52","2068.00","33.91241200",57],[1794434760,"2068.26","2069.19","2067.76","2069.19","2067.97","1.78563989",26],[1794434820,"2068.95","2070.24","2068.78","2069.93","2069.29","7.62314516",28],[1794434880,"2070.17","2070.86","2070.16","2070.80","2070.35","6.51919253",20],[1794434940,"2070.75","2070.75","2069.28","2069.29","2069.67","5.72252382",30],[1794435000,"2069.51","2071.01","2069.51","2071.01","2070.20","6.36641764",30],[1794435060,"2071.01","2071.01","2070.42","2070.54","2070.59","4.87972101",29],[1794435120,"2070.28","2070.82","2070.05","2070.66","2070.28","2.91024866",20],[1794435180,"2070.65","2070.65","2069.72","2070.43","2070.38","6.43635665",41],[1794435240,"2070.44","2070.76","2070.13","2070.58","2070.45","3.39104074",38],[1794435300,"2070.40","2071.07","2070.40","2070.90","2070.73","3.38303219",28],[1794435360,"2070.91","2074.80","2070.91","2074.80","2072.68","37.92322985",50],[1794435420,"2074.86","2078.65","2074.86","2076.71","2076.57","44.05699447",133],[1794435480,"2077.08","2078.16","2077.08","2078.16","2078.05","6.86814231",30],[1794435540,"2078.16","2078.16","2076.65","2076.65","2077.76","17.74323403",37],[1794435600,"2076.58","2076.93","2076.33","2076.74","2076.61","11.87038575",21],[1794435660,"2076.25","2076.25","2075.12","2075.15","2075.30","0.98302422",13],[1794435720,"2074.88","2075.69","2074.74","2075.69","2075.12","3.48789490",19],[1794435780,"2075.96","2076.86","2075.76","2075.82","2075.93","1.12423048",21],[1794435840,"2075.46","2075.46","2074.57","2074.87","2074.72","24.42252224",46],[1794435900,"2074.35","2074.47","2073.62","2074.05","2074.01","1.90872943",24],[1794435960,"2074.09","2074.09","2073.17","2073.18","2073.78","3.20682191",16],[1794436020,"2073.78","2073.87","2073.32","2073.65","2073.42","2.33191924",20],[1794436080,"2073.52","2073.52","2069.64","2069.64","2070.85","10.66492885",39],[1794436140,"2069.66","2069.66","2068.62","2069.27","2068.94","14.60963517",19],[1794436200,"2069.29","2070.42","2069.29","2069.57","2069.76","2.37491182",24],[1794436260,"2069.39","2069.41","2062.81","2063.31","2064.63","30.95339314",132],[1794436320,"2063.57","2066.15","2063.50","2065.93","2065.24","14.49967541",43],[1794436380,"2065.95","2066.36","2064.63","2064.63","2065.54","14.24163690",32],[1794436440,"2064.62","2065.01","2063.56","2063.99","2064.18","14.24517188",49],[1794436500,"2063.98","2064.15","2061.99","2062.98","2063.55","4.48630669",42],[1794436560,"2062.98","2062.98","2061.66","2061.72","2062.09","13.21943955",68],[1794436620,"2061.83","2062.00","2058.96","2061.90","2060.44","62.35847363",98],[1794436680,"2062.01","2062.49","2060.99","2062.34","2061.86","5.62797188",33],[1794436740,"2062.57","2064.04","2061.79","2064.04","2062.68","2.64373896",37],[1794436800,"2064.29","2064.29","2060.10","2060.10","2061.87","104.65889934",50],[1794436860,"2060.23","2060.95","2056.49","2058.95","2058.70","34.30533940",73],[1794436920,"2058.94","2058.96","2055.23","2055.23","2056.27","41.88411637",40],[1794436980,"2055.16","2055.61","2053.84","2055.25","2054.14","30.70975047",49],[1794437040,"2055.39","2056.70","2055.39","2056.45","2056.49","60.12230006",63],[1794437100,"2056.76","2057.67","2055.49","2056.77","2056.43","11.52283763",46],[1794437160,"2056.84","2057.02","2056.03","2056.48","2056.21","3.07220505",23],[1794437220,"2056.47","2057.65","2056.28","2057.63","2056.80","5.17525991",21],[1794437280,"2057.06","2057.06","2051.11","2052.25","2053.48","12.93801397",65],[1794437340,"2052.24","2055.41","2052.06","2054.96","2053.35","18.30907623",45],[1794437400,"2054.55","2055.54","2054.07","2054.56","2054.72","18.81810066",36],[1794437460,"2054.93","2055.16","2053.40","2053.83","2054.05","10.82389109",27],[1794437520,"2053.77","2055.89","2053.77","2055.89","2054.73","0.78886658",23],[1794437580,"2056.09","2056.09","2052.61","2052.72","2054.17","5.79021969",42],[1794437640,"2053.26","2056.07","2053.26","2054.11","2055.69","5.95454647",50],[1794437700,"2054.06","2054.06","2052.55","2053.43","2053.46","2.50117037",28],[1794437760,"2053.28","2054.85","2053.28","2054.85","2053.57","5.17776633",26],[1794437820,"2055.10","2056.31","2054.99","2054.99","2056.09","7.13001731",24],[1794437880,"2055.05","2055.57","2053.50","2053.69","2054.74","11.14706587",25],[1794437940,"2053.69","2054.69","2053.69","2054.69","2054.23","3.90230118",20],[1794438000,"2054.83","2054.83","2050.40","2054.11","2053.32","33.03190764",69],[1794438060,"2054.42","2055.70","2053.91","2055.70","2054.99","1.05291386",21],[1794438120,"2055.73","2059.99","2055.73","2056.90","2058.97","108.39598148",91],[1794438180,"2056.34","2057.97","2056.29","2057.97","2057.05","6.95279138",34],[1794438240,"2058.00","2058.11","2056.06","2057.00","2057.36","2.30918213",51],[1794438300,"2057.05","2057.05","2054.97","2054.99","2055.31","11.13515372",95],[1794438360,"2054.99","2055.11","2050.58","2051.53","2051.17","124.06257186",73],[1794438420,"2051.02","2051.55","2049.45","2050.14","2050.19","55.68414179",114],[1794438480,"2049.40","2049.40","2046.15","2047.74","2047.95","16.70047788",89],[1794438540,"2047.62","2047.62","2044.63","2045.36","2045.48","3.45582886",58],[1794438600,"2046.00","2048.68","2045.82","2046.19","2046.23","21.33174806",67],[1794438660,"2046.50","2047.83","2045.78","2046.29","2046.48","59.45338768",52],[1794438720,"2046.55","2046.55","2035.38","2039.20","2039.46","305.28650021",330],[1794438780,"2038.17","2038.46","2033.49","2037.02","2034.83","60.00486628",122],[1794438840,"2037.25","2037.79","2033.82","2034.32","2035.21","20.70176544",90],[1794438900,"2035.54","2039.81","2035.02","2038.72","2036.64","15.75617354",92],[1794438960,"2039.04","2044.78","2038.28","2043.14","2041.34","262.99682124",100],[1794439020,"2043.79","2045.64","2043.38","2044.90","2044.74","1.72711511",30],[1794439080,"2044.91","2047.32","2044.89","2046.46","2046.05","9.09915938",41],[1794439140,"2046.54","2046.63","2043.81","2044.13","2045.02","5.85198343",45],[1794439200,"2044.13","2044.13","2038.27","2038.75","2041.61","25.43846468",62],[1794439260,"2039.24","2042.81","2039.24","2041.02","2041.39","11.88907304",57],[1794439320,"2041.03","2042.38","2037.19","2037.30","2042.13","191.83152415",88],[1794439380,"2036.65","2038.23","2035.82","2038.23","2036.99","6.67490390",47],[1794439440,"2038.23","2041.50","2036.98","2041.30","2039.82","6.19052145",52],[1794439500,"2041.13","2042.30","2040.92","2041.76","2041.22","56.70043219",42],[1794439560,"2041.24","2045.18","2041.24","2043.74","2043.69","21.08392290",46],[1794439620,"2043.49","2044.13","2041.78","2043.81","2042.94","24.66169540",63],[1794439680,"2043.80","2045.59","2043.76","2045.58","2044.17","28.05309381",54],[1794439740,"2045.59","2047.52","2045.59","2047.52","2046.11","15.82159332",46],[1794439800,"2047.52","2047.94","2046.22","2046.23","2047.43","22.08367539",60],[1794439860,"2046.55","2051.56","2046.54","2051.26","2046.68","49.26217799",53],[1794439920,"2051.56","2054.06","2051.14","2052.63","2052.82","20.05982019",76],[1794439980,"2052.85","2054.79","2052.53","2054.02","2053.64","16.55148039",39],[1794440040,"2054.03","2054.03","2051.48","2053.37","2053.32","40.99191351",58],[1794440100,"2053.28","2053.71","2051.54","2051.54","2052.93","5.93866624",27],[1794440160,"2051.89","2052.10","2050.03","2050.13","2050.50","13.82820205",52],[1794440220,"2050.07","2051.19","2050.01","2050.01","2050.30","2.20574825",25],[1794440280,"2050.00","2050.55","2048.53","2050.31","2049.39","14.46964667",48],[1794440340,"2050.55","2052.42","2050.30","2052.10","2051.16","1.53584851",31],[1794440400,"2051.70","2051.70","2048.70","2048.70","2050.66","3.03918445",20],[1794440460,"2048.69","2048.94","2047.54","2048.74","2048.59","4.34178641",42],[1794440520,"2048.23","2048.29","2047.46","2047.46","2048.07","27.63149406",36],[1794440580,"2047.67","2048.82","2046.65","2048.82","2047.78","5.67795012",49],[1794440640,"2048.87","2050.19","2048.58","2050.19","2049.66","11.23825401",30],[1794440700,"2050.26","2050.26","2049.07","2049.84","2049.88","1.65676392",31],[1794440760,"2049.19","2049.59","2048.01","2048.87","2049.19","6.19477025",41],[1794440820,"2048.86","2049.67","2048.58","2049.66","2049.04","6.92223751",25],[1794440880,"2049.30","2051.03","2049.07","2050.85","2050.00","1.28549535",46],[1794440940,"2050.86","2052.27","2050.22","2051.25","2051.62","6.13941786",49],[1794441000,"2051.08","2052.87","2050.28","2052.87","2051.41","1.40774035",40],[1794441060,"2053.25","2055.87","2053.25","2055.74","2054.93","76.78245226",59],[1794441120,"2055.60","2055.60","2053.96","2053.96","2054.55","2.86520003",31],[1794441180,"2054.34","2055.61","2054.29","2055.61","2055.08","5.64892160",40],[1794441240,"2055.61","2056.87","2055.39","2055.88","2056.15","1.32693968",30],[1794441300,"2055.75","2057.59","2055.47","2056.83","2056.54","4.18471863",30],[1794441360,"2056.83","2058.43","2056.39","2058.40","2057.82","15.64147501",50],[1794441420,"2058.39","2058.80","2058.01","2058.42","2058.26","5.46395101",36],[1794441480,"2057.90","2057.90","2054.77","2055.42","2056.48","181.74071385",143],[1794441540,"2055.01","2055.10","2053.05","2053.48","2054.00","8.36368104",31],[1794441600,"2053.71","2054.86","2053.36","2053.94","2054.68","5.82419683",27],[1794441660,"2053.95","2056.44","2053.95","2056.44","2054.83","2.82041857",27],[1794441720,"2056.22","2058.06","2055.87","2056.58","2056.93","2.92874203",31],[1794441780,"2056.62","2057.21","2055.76","2055.76","2057.05","2.96969592",30],[1794441840,"2056.05","2056.39","2054.93","2055.22","2055.57","4.52629963",28],[1794441900,"2055.48","2055.48","2053.58","2053.97","2054.64","1.89635078",32],[1794441960,"2053.92","2057.29","2053.92","2056.90","2056.10","8.94078554",40],[1794442020,"2056.49","2056.55","2053.61","2053.61","2055.07","4.85793042",28],[1794442080,"2053.47","2053.47","2051.70","2051.70","2052.41","1.94552087",28],[1794442140,"2051.69","2051.70","2050.80","2051.25","2051.37","1.06386050",20],[1794442200,"2051.24","2051.24","2050.10","2050.48","2050.52","12.39340612",36],[1794442260,"2050.34","2051.21","2050.05","2051.13","2050.92","1.70902601",16],[1794442320,"2051.12","2051.12","2049.80","2050.35","2050.20","3.58309150",38],[1794442380,"2050.07","2051.99","2050.03","2051.22","2050.70","7.37267132",39]],"last":1794442320}}