{"error":[],"result":{"XETHZEUR":[[1778114520,"1992.18","1992.18","1991.69","1991.70","1991.99","1.25238974",6],[1778114580,"1991.70","1991.70","1991.69","1991.70","1991.69","0.14250043",6],[1778114640,"1991.69","1991.69","1987.65","1989.31","1989.13","21.92598912",68],[1778114700,"1989.08","1989.08","1988.56","1988.58","1988.58","1.69128845",5],[1778114760,"1989.31","1989.31","1988.59","1988.66","1988.66","1.03403465",3],[1778114820,"1988.09","1988.09","1986.58","1986.85","1986.79","2.37482688",13],[1778114880,"1989.66","1989.66","1989.66","1989.66","1989.66","0.01522000",1],[1778114940,"1990.28","1990.28","1990.28","1990.28","1990.28","0.00492590",1],[1778115000,"1990.09","1991.10","1990.09","1991.10","1990.12","0.05065908",2],[1778115060,"1991.10","1991.10","1991.10","1991.10","0.00","0.00000000",0],[1778115120,"1989.14","1989.14","1987.90","1987.90","1988.81","0.01222516",3],[1778115180,"1987.86","1987.94","1987.86","1987.94","1987.86","0.13213197",2],[1778115240,"1986.16","1986.16","1985.15","1985.54","1985.33","2.38176135",12],[1778115300,"1985.55","1985.83","1985.34","1985.34","1985.61","0.16317978",4],[1778115360,"1988.23","1988.23","1986.31","1986.69","1986.75","0.42953321",4],[1778115420,"1986.96","1986.96","1986.96","1986.96","1986.96","0.07759274",1],[1778115480,"1985.40","1985.40","1982.99","1984.46","1983.67","13.02402389",47],[1778115540,"1983.46","1983.46","1982.66","1982.83","1982.85","1.04406452",9],[1778115600,"1982.81","1983.99","1981.62","1981.62","1982.06","0.99793374",13],[1778115660,"1981.31","1982.27","1978.57","1982.27","1980.69","192.03058204",106],[1778115720,"1980.70","1981.42","1979.94","1981.42","1980.60","3.82859562",6],[1778115780,"1980.43","1980.61","1980.43","1980.61","1980.60","0.13330243",2],[1778115840,"1978.00","1978.00","1975.57","1975.94","1976.44","4.94461941",28],[1778115900,"1975.57","1975.57","1975.40","1975.41","1975.41","0.84193693",7],[1778115960,"1975.40","1975.40","1972.27","1972.27","1974.92","51.00921885",81],[1778116020,"1972.26","1978.98","1970.01","1978.98","1970.29","33.71449548",32],[1778116080,"1980.37","1980.37","1980.37","1980.37","1980.37","0.12430749",1],[1778116140,"1980.44","1982.12","1980.44","1981.14","1980.99","0.03163682",3],[1778116200,"1982.10","1982.39","1982.10","1982.39","1982.10","0.51361634",2],[1778116260,"1980.36","1980.36","1980.09","1980.25","1980.34","0.30993495",3],[1778116320,"1979.12","1979.12","1979.12","1979.12","1979.12","0.04055996",1],[1778116380,"1980.85","1980.85","1980.85","1980.85","1980.85","0.05688849",1],[1778116440,"1981.67","1981.80","1981.55","1981.55","1981.68","2.46658403",4],[1778116500,"1982.16","1982.16","1981.32","1982.04","1982.15","6.58538227",5],[1778116560,"1982.50","1982.50","1980.40","1980.40","1981.85","0.23851472",4],[1778116620,"1979.96","1979.96","1978.58","1978.58","1979.08","0.16181477",3],[1778116680,"1976.53","1977.28","1976.53","1976.73","1976.79","0.40380550",4],[1778116740,"1976.35","1977.72","1976.35","1977.72","1977.59","0.38928386",2],[1778116800,"1978.12","1978.12","1976.97","1977.35","1977.37","1.16094330",3],[1778116860,"1977.67","1977.67","1975.38","1975.38","1976.86","0.03510403",3],[1778116920,"1975.77","1975.77","1975.77","1975.77","1975.77","0.00146345",1],[1778116980,"1975.77","1975.77","1975.77","1975.77","0.00","0.00000000",0],[1778117040,"1978.34","1979.49","1978.34","1979.01","1979.11","4.71978377",8],[1778117100,"1979.05","1980.32","1979.04","1980.32","1979.19","0.34838845",5],[1778117160,"1979.66","1980.39","1979.66","1980.39","1980.36","0.20699314",3],[1778117220,"1980.39","1980.39","1980.39","1980.39","0.00","0.00000000",0],[1778117280,"1980.56","1981.69","1980.56","1981.69","1980.77","1.56852229",3],[1778117340,"1981.80","1983.26","1981.80","1983.26","1982.82","0.09074636",3],[1778117400,"1983.70","1984.16","1983.60","1983.93","1983.71","0.09880959",4],[1778117460,"1985.60","1985.60","1983.64","1983.64","1985.34","0.03246569",2],[1778117520,"1983.88","1984.70","1983.88","1984.70","1983.88","0.41390291",3],[1778117580,"1984.57","1984.57","1982.96","1982.96","1982.99","0.64864696",2],[1778117640,"1982.96","1982.96","1982.96","1982.96","0.00","0.00000000",0],[1778117700,"1980.91","1981.69","1980.91","1981.69","1981.19","0.03881351",2],[1778117760,"1982.65","1982.65","1982.19","1982.59","1982.56","0.07676657",3],[1778117820,"1982.40","1982.40","1982.40","1982.40","1982.40","0.00247274",1],[1778117880,"1983.65","1983.65","1983.65","1983.65","1983.65","0.42850301",1],[1778117940,"1983.65","1983.65","1983.65","1983.65","0.00","0.00000000",0],[1778118000,"1984.78","1985.34","1984.78","1984.80","1984.96","0.03863636",3],[1778118060,"1985.47","1985.47","1984.84","1984.84","1984.84","1.34770216",2],[1778118120,"1984.54","1984.78","1984.53","1984.78","1984.55","0.66490942",3],[1778118180,"1985.35","1985.36","1985.35","1985.36","1985.35","0.04942728",2],[1778118240,"1984.95","1985.01","1984.95","1985.01","1984.98","0.02442628",2],[1778118300,"1985.01","1985.01","1983.47","1983.47","1984.09","1.11942680",9],[1778118360,"1983.44","1983.44","1983.44","1983.44","1983.44","0.00214203",1],[1778118420,"1983.44","1983.44","1983.44","1983.44","0.00","0.00000000",0],[1778118480,"1983.76","1983.76","1983.76","1983.76","1983.76","0.01260436",1],[1778118540,"1983.76","1983.76","1983.76","1983.76","0.00","0.00000000",0],[1778118600,"1984.96","1984.96","1983.86","1983.86","1984.66","0.07380101",3],[1778118660,"1983.55","1983.55","1982.24","1982.24","1983.17","0.31445815",6],[1778118720,"1982.01","1982.01","1982.00","1982.00","1982.00","0.09507207",3],[1778118780,"1979.87","1979.87","1979.87","1979.87","1979.87","0.06807930",1],[1778118840,"1979.87","1979.87","1979.87","1979.87","0.00","0.00000000",0],[1778118900,"1979.46","1980.31","1979.46","1980.31","1979.53","0.10914828",2],[1778118960,"1979.81","1979.81","1979.81","1979.81","1979.81","0.00210000",1],[1778119020,"1980.12","1980.12","1980.12","1980.12","1980.12","0.01779194",1],[1778119080,"1980.12","1980.12","1980.12","1980.12","0.00","0.00000000",0],[1778119140,"1979.27","1979.27","1979.27","1979.27","1979.27","0.22703967",1],[1778119200,"1979.38","1979.38","1978.95","1978.95","1978.95","0.68605985",4],[1778119260,"1978.58","1978.93","1978.31","1978.31","1978.60","0.85671177",5],[1778119320,"1978.29","1978.29","1977.89","1977.89","1978.26","0.19260875",5],[1778119380,"1977.65","1977.66","1977.57","1977.66","1977.65","0.38735418",3],[1778119440,"1976.55","1976.55","1976.55","1976.55","1976.55","0.12309471",1],[1778119500,"1976.07","1976.07","1976.06","1976.06","1976.06","0.01013740",2],[1778119560,"1974.62","1975.45","1973.97","1975.45","1974.60","4.62027863",7],[1778119620,"1975.45","1975.45","1975.45","1975.45","0.00","0.00000000",0],[1778119680,"1975.08","1975.08","1974.91","1974.91","1974.99","0.05003108",2],[1778119740,"1972.02","1972.02","1971.93","1971.93","1971.94","1.00000000",3],[1778119800,"1972.09","1972.09","1972.09","1972.09","1972.09","0.07126954",2],[1778119860,"1973.01","1973.01","1971.74","1971.74","1972.26","0.45730621",5],[1778119920,"1972.03","1972.03","1971.56","1971.66","1971.68","0.08350444",6],[1778119980,"1971.52","1971.53","1971.52","1971.52","1971.52","1.87654945",15],[1778120040,"1970.18","1970.66","1969.42","1970.08","1969.77","29.04271878",29],[1778120100,"1969.66","1971.30","1969.43","1971.30","1969.78","0.81176698",5],[1778120160,"1970.63","1971.16","1970.63","1970.83","1970.83","6.21808043",6],[1778120220,"1971.09","1971.20","1971.09","1971.20","1971.10","1.06502180",2],[1778120280,"1970.57","1970.98","1970.48","1970.98","1970.55","0.39771391",4],[1778120340,"1970.58","1971.15","1970.58","1970.98","1970.67","0.29404086",4],[1778120400,"1970.01","1970.99","1970.01","1970.99","1970.98","1.22615196",2],[1778120460,"1970.40","1970.43","1970.00","1970.01","1970.42","0.48460848",7],[1778120520,"1970.00","1970.34","1968.88","1970.34","1969.53","12.43937237",24],[1778120580,"1970.41","1973.33","1970.41","1973.33","1973.17","0.86850400",8],[1778120640,"1972.43","1972.43","1971.88","1971.88","1971.91","0.04682560",4],[1778120700,"1971.84","1971.84","1970.69","1970.69","1971.56","0.08973447",2],[1778120760,"1970.69","1970.69","1970.69","1970.69","0.00","0.00000000",0],[1778120820,"1971.91","1971.91","1970.62","1970.62","1971.90","6.47793941",2],[1778120880,"1971.45","1971.45","1971.22","1971.22","1971.37","0.25317292",3],[1778120940,"1971.52","1971.52","1971.52","1971.52","1971.52","0.03028196",1],[1778121000,"1971.76","1971.94","1971.32","1971.32","1971.79","0.22155343",3],[1778121060,"1971.59","1971.91","1971.15","1971.91","1971.27","0.38830487",3],[1778121120,"1972.74","1973.41","1972.74","1973.30","1973.29","46.76861431",9],[1778121180,"1973.73","1974.45","1972.83","1972.83","1973.66","0.38215585",4],[1778121240,"1972.92","1973.86","1972.92","1973.86","1973.64","0.30473073",5],[1778121300,"1973.76","1973.77","1972.83","1972.83","1973.76","1.40846869",3],[1778121360,"1972.83","1973.05","1972.18","1972.18","1972.74","71.38385949",16],[1778121420,"1972.18","1972.18","1972.18","1972.18","0.00","0.00000000",0],[1778121480,"1971.96","1973.21","1971.96","1973.17","1972.94","0.36819221",13],[1778121540,"1973.17","1973.17","1973.17","1973.17","1973.17","0.04941485",1],[1778121600,"1972.86","1972.86","1972.64","1972.64","1972.79","2.60956856",2],[1778121660,"1971.33","1971.35","1971.33","1971.35","1971.34","5.05100000",4],[1778121720,"1971.68","1971.68","1971.68","1971.68","1971.68","0.00066527",1],[1778121780,"1971.68","1971.68","1971.68","1971.68","0.00","0.00000000",0],[1778121840,"1972.36","1972.38","1971.79","1971.85","1972.34","6.68064924",5],[1778121900,"1972.29","1972.29","1970.73","1972.06","1971.58","35.61595952",13],[1778121960,"1972.48","1973.03","1972.48","1973.03","1972.58","5.66758567",5],[1778122020,"1973.03","1973.03","1973.03","1973.03","0.00","0.00000000",0],[1778122080,"1973.96","1974.31","1973.96","1974.31","1974.00","0.68764912",2],[1778122140,"1974.31","1974.31","1974.31","1974.31","0.00","0.00000000",0],[1778122200,"1973.48","1973.64","1973.05","1973.05","1973.41","0.16999781",4],[1778122260,"1973.05","1973.05","1972.91","1972.91","1973.03","0.05183476",2],[1778122320,"1973.63","1974.55","1973.63","1974.55","1973.87","1.18995938",5],[1778122380,"1974.63","1974.63","1974.16","1974.16","1974.57","7.97075859",17],[1778122440,"1975.17","1975.17","1975.17","1975.17","1975.17","0.25948573",1],[1778122500,"1975.00","1975.00","1975.00","1975.00","1975.00","0.01450508",1],[1778122560,"1974.70","1975.78","1974.70","1975.78","1975.64","0.44400423",3],[1778122620,"1976.32","1976.32","1975.93","1975.93","1975.97","0.05356018",3],[1778122680,"1975.55","1975.55","1975.22","1975.22","1975.48","0.02592773",2],[1778122740,"1975.39","1975.39","1975.32","1975.32","1975.34","0.02624738",2],[1778122800,"1975.35","1975.35","1974.61","1974.61","1974.87","0.11485784",10],[1778122860,"1974.33","1974.33","1973.97","1973.97","1974.02","0.04103530",3],[1778122920,"1973.99","1974.90","1973.99","1974.90","1974.62","1.15476024",7],[1778122980,"1974.06","1974.06","1974.06","1974.06","1974.06","0.00492890",1],[1778123040,"1974.98","1974.98","1974.76","1974.76","1974.95","0.12714784",3],[1778123100,"1974.76","1974.76","1974.76","1974.76","0.00","0.00000000",0],[1778123160,"1974.09","1974.09","1974.05","1974.05","1974.07","0.06307110",2],[1778123220,"1974.02","1974.02","1974.02","1974.02","1974.02","0.15024744",1],[1778123280,"1975.80","1976.34","1975.80","1976.34","1975.85","0.01058954",2],[1778123340,"1976.03","1976.04","1975.47","1975.47","1975.48","3.17776676",4],[1778123400,"1975.00","1975.26","1975.00","1975.26","1975.00","0.12354327",2],[1778123460,"1975.46","1975.54","1975.46","1975.54","1975.53","0.91068710",2],[1778123520,"1974.96","1974.97","1974.96","1974.96","1974.96","0.26826746",3],[1778123580,"1974.64","1974.64","1974.29","1974.29","1974.60","0.24093963",2],[1778123640,"1974.54","1974.54","1973.91","1973.91","1974.48","0.55710812",2],[1778123700,"1974.26","1975.32","1974.26","1975.32","1974.33","1.11596235",5],[1778123760,"1975.86","1975.86","1975.86","1975.86","1975.86","0.02694883",1],[1778123820,"1975.94","1975.94","1974.70","1974.70","1975.31","0.16746941",4],[1778123880,"1973.70","1973.70","1973.70","1973.70","1973.70","0.02606783",1],[1778123940,"1974.70","1974.70","1974.21","1974.21","1974.48","0.05371348",3],[1778124000,"1973.99","1973.99","1973.67","1973.77","1973.77","0.02260660",3],[1778124060,"1972.51","1972.51","1971.60","1971.60","1972.14","0.03218032",2],[1778124120,"1971.60","1971.60","1971.60","1971.60","0.00","0.00000000",0],[1778124180,"1971.69","1971.69","1971.69","1971.69","1971.69","0.09812658",1],[1778124240,"1970.68","1971.49","1970.68","1971.49","1971.06","0.18145785",4],[1778124300,"1971.64","1971.83","1971.64","1971.83","1971.78","0.06555027",2],[1778124360,"1971.85","1971.85","1971.85","1971.85","1971.85","0.00990328",1],[1778124420,"1972.62","1973.73","1972.62","1973.73","1972.87","0.14135430",4],[1778124480,"1973.60","1973.80","1973.57","1973.80","1973.70","0.32424107",3],[1778124540,"1973.80","1973.80","1973.80","1973.80","0.00","0.00000000",0],[1778124600,"1974.37","1974.37","1973.48","1973.65","1973.74","1.97204146",5],[1778124660,"1973.65","1973.65","1973.65","1973.65","0.00","0.00000000",0],[1778124720,"1973.65","1973.65","1973.65","1973.65","0.00","0.00000000",0],[1778124780,"1974.56","1975.08","1974.52","1974.52","1974.55","0.26209109",3],[1778124840,"1973.75","1973.75","1973.21","1973.59","1973.46","0.47033642",5],[1778124900,"1974.85","1974.85","1974.85","1974.85","1974.85","0.01295101",1],[1778124960,"1975.14","1975.19","1975.14","1975.19","1975.17","0.28047583",2],[1778125020,"1975.19","1975.19","1975.19","1975.19","0.00","0.00000000",0],[1778125080,"1976.22","1976.22","1976.18","1976.18","1976.20","1.12227941",6],[1778125140,"1976.41","1976.58","1976.22","1976.58","1976.50","0.78204967",7],[1778125200,"1976.23","1977.08","1976.23","1977.08","1976.87","0.50298990",7],[1778125260,"1977.12","1977.12","1976.75","1976.75","1976.92","0.32013751",7],[1778125320,"1976.83","1976.83","1976.23","1976.51","1976.48","0.59080096",3],[1778125380,"1976.24","1976.24","1976.24","1976.24","1976.24","0.01094325",1],[1778125440,"1976.73","1977.10","1976.73","1977.10","1976.74","0.39252465",2],[1778125500,"1977.32","1977.32","1977.28","1977.30","1977.30","0.40487984",7],[1778125560,"1977.30","1977.30","1977.30","1977.30","0.00","0.00000000",0],[1778125620,"1977.30","1977.30","1977.30","1977.30","0.00","0.00000000",0],[1778125680,"1977.28","1977.28","1977.28","1977.28","1977.28","0.07333878",2],[1778125740,"1977.28","1977.42","1977.17","1977.42","1977.25","0.32438597",6],[1778125800,"1978.29","1978.89","1978.29","1978.89","1978.88","0.24311476",2],[1778125860,"1979.00","1979.41","1979.00","1979.01","1979.19","7.13787495",15],[1778125920,"1979.52","1979.53","1979.00","1979.00","1979.38","0.04678246",4],[1778125980,"1979.64","1979.69","1979.51","1979.51","1979.65","1.39521333",4],[1778126040,"1979.63","1979.63","1979.50","1979.51","1979.51","0.24729619",5],[1778126100,"1979.50","1979.50","1979.00","1979.00","1979.09","0.47014525",5],[1778126160,"1978.07","1978.07","1977.00","1977.00","1978.04","12.29544802",8],[1778126220,"1977.47","1977.47","1977.47","1977.47","1977.47","0.05039566",1],[1778126280,"1977.17","1977.17","1977.05","1977.05","1977.09","0.06727132",2],[1778126340,"1977.67","1977.74","1976.36","1976.36","1977.59","2.06204736",6],[1778126400,"1976.89","1977.04","1976.07","1976.36","1976.51","8.02372531",17],[1778126460,"1976.45","1976.62","1976.45","1976.62","1976.58","1.32956243",3],[1778126520,"1976.91","1976.91","1976.91","1976.91","1976.91","0.00915436",1],[1778126580,"1977.43","1977.46","1977.43","1977.46","1977.44","0.28473207",2],[1778126640,"1976.46","1976.47","1976.46","1976.46","1976.46","4.70551697",5],[1778126700,"1976.63","1976.63","1976.00","1976.00","1976.44","0.88620063",8],[1778126760,"1975.72","1975.72","1974.78","1974.78","1975.02","0.21435536",5],[1778126820,"1974.78","1974.78","1974.78","1974.78","0.00","0.00000000",0],[1778126880,"1975.33","1975.33","1974.30","1974.30","1974.47","0.09219792",3],[1778126940,"1974.23","1974.55","1973.83","1973.83","1974.10","12.44840835",10],[1778127000,"1974.53","1975.59","1974.53","1975.59","1974.59","0.19664284",5],[1778127060,"1976.00","1976.00","1976.00","1976.00","1976.00","0.03028340",1],[1778127120,"1976.00","1976.00","1976.00","1976.00","0.00","0.00000000",0],[1778127180,"1976.89","1976.89","1976.89","1976.89","1976.89","0.00048757",1],[1778127240,"1978.01","1978.54","1978.01","1978.54","1978.39","0.17882100",2],[1778127300,"1977.93","1978.88","1977.93","1978.88","1978.45","0.25211071",3],[1778127360,"1978.98","1978.98","1978.74","1978.83","1978.78","1.02567077",6],[1778127420,"1979.84","1980.13","1979.69","1980.13","1979.92","4.71548557",4],[1778127480,"1980.15","1980.15","1980.12","1980.12","1980.13","0.04580854",2],[1778127540,"1980.12","1980.12","1980.12","1980.12","0.00","0.00000000",0],[1778127600,"1980.15","1980.59","1979.62","1979.62","1979.99","0.49478370",4],[1778127660,"1981.01","1981.01","1980.36","1980.36","1980.68","0.24212412",2],[1778127720,"1980.47","1980.47","1979.56","1979.68","1980.33","0.30819715",6],[1778127780,"1979.10","1979.48","1979.10","1979.45","1979.16","0.85258781",6],[1778127840,"1979.75","1979.75","1979.48","1979.48","1979.52","1.58715615",4],[1778127900,"1979.97","1980.58","1979.97","1980.36","1980.29","24.18967814",9],[1778127960,"1980.00","1980.00","1979.86","1979.86","1979.96","0.57948000",2],[1778128020,"1979.40","1979.40","1979.40","1979.40","1979.40","1.42372884",1],[1778128080,"1979.47","1979.47","1979.34","1979.34","1979.40","0.05312964",3],[1778128140,"1979.34","1979.34","1979.34","1979.34","1979.34","0.01212029",2],[1778128200,"1979.37","1979.51","1979.37","1979.51","1979.42","0.01798487",2],[1778128260,"1979.63","1979.63","1979.23","1979.23","1979.23","1.25459552",4],[1778128320,"1979.22","1979.61","1979.22","1979.61","1979.34","0.03803594",2],[1778128380,"1979.61","1979.61","1979.61","1979.61","0.00","0.00000000",0],[1778128440,"1980.10","1980.68","1979.13","1979.13","1979.56","0.13577344",6],[1778128500,"1979.02","1979.10","1978.53","1978.80","1978.55","3.44213430",7],[1778128560,"1978.80","1979.44","1978.80","1979.32","1979.15","0.20914762",6],[1778128620,"1978.78","1978.78","1978.78","1978.78","1978.78","0.02690621",1],[1778128680,"1979.12","1979.12","1978.42","1978.42","1978.68","0.03454298",3],[1778128740,"1978.79","1978.79","1978.38","1978.38","1978.66","0.02440695",3],[1778128800,"1977.70","1977.70","1976.91","1976.91","1977.68","1.93237377",3],[1778128860,"1977.26","1977.59","1977.26","1977.59","1977.57","0.12372297",3],[1778128920,"1977.21","1977.61","1977.18","1977.49","1977.21","0.89423944",6],[1778128980,"1977.49","1977.49","1977.49","1977.49","0.00","0.00000000",0],[1778129040,"1978.00","1978.00","1978.00","1978.00","1978.00","0.01605292",1],[1778129100,"1978.00","1979.03","1978.00","1978.73","1978.40","1.77215396",6],[1778129160,"1979.11","1979.11","1978.44","1978.44","1978.85","0.15828055",5],[1778129220,"1979.00","1979.00","1978.96","1978.96","1978.99","0.53600257",3],[1778129280,"1979.24","1979.24","1979.24","1979.24","1979.24","0.02215916",2],[1778129340,"1979.41","1979.62","1979.41","1979.58","1979.44","0.31862608",4],[1778129400,"1979.40","1979.40","1978.72","1978.84","1979.27","3.98433595",6],[1778129460,"1979.10","1980.30","1979.10","1980.30","1979.68","0.18333904",6],[1778129520,"1980.30","1980.30","1980.30","1980.30","0.00","0.00000000",0],[1778129580,"1979.98","1979.98","1979.98","1979.98","1979.98","0.04037500",1],[1778129640,"1980.08","1980.62","1980.08","1980.62","1980.19","0.15688665",2],[1778129700,"1980.18","1980.71","1980.18","1980.70","1980.61","10.32043860",6],[1778129760,"1980.48","1980.55","1980.41","1980.41","1980.48","1.06229899",3],[1778129820,"1980.69","1980.69","1980.69","1980.69","1980.69","0.00643738",1],[1778129880,"1980.46","1980.51","1980.34","1980.51","1980.35","1.02756175",3],[1778129940,"1980.58","1981.03","1980.58","1981.03","1980.81","0.41887568",3],[1778130000,"1980.83","1981.39","1980.55","1981.39","1981.15","0.39546582",9],[1778130060,"1981.88","1982.00","1981.71","1981.96","1981.89","2.91180411",7],[1778130120,"1982.23","1983.72","1982.23","1983.72","1983.14","12.91496165",10],[1778130180,"1983.65","1983.73","1983.63","1983.63","1983.66","0.17507314",4],[1778130240,"1983.10","1983.60","1983.10","1983.45","1983.20","19.80019414",7],[1778130300,"1983.73","1983.73","1983.72","1983.72","1983.72","0.05958723",2],[1778130360,"1983.17","1983.21","1983.17","1983.21","1983.17","0.10325832",2],[1778130420,"1982.62","1982.62","1982.62","1982.62","1982.62","0.00459875",1],[1778130480,"1982.64","1982.64","1982.64","1982.64","1982.64","0.03222673",1],[1778130540,"1982.64","1982.64","1982.64","1982.64","0.00","0.00000000",0],[1778130600,"1982.91","1983.13","1982.70","1983.13","1982.97","0.75863731",3],[1778130660,"1983.15","1983.15","1983.15","1983.15","1983.15","0.02349292",1],[1778130720,"1983.73","1983.73","1983.73","1983.73","1983.73","0.07168132",1],[1778130780,"1983.73","1983.73","1983.73","1983.73","0.00","0.00000000",0],[1778130840,"1985.01","1985.01","1983.93","1983.93","1984.95","0.15944503",4],[1778130900,"1984.04","1984.45","1983.84","1984.42","1984.40","0.07772570",4],[1778130960,"1984.71","1984.76","1984.71","1984.76","1984.74","2.70052800",3],[1778131020,"1984.81","1984.86","1984.59","1984.59","1984.78","0.17633424",3],[1778131080,"1984.59","1984.59","1984.59","1984.59","0.00","0.00000000",0],[1778131140,"1984.23","1984.24","1984.19","1984.24","1984.22","0.17756351",4],[1778131200,"1984.01","1984.01","1983.33","1983.33","1983.58","0.01331192",2],[1778131260,"1983.34","1983.36","1983.09","1983.09","1983.22","0.04773816",3],[1778131320,"1983.01","1983.23","1982.84","1982.84","1982.99","3.52230203",7],[1778131380,"1983.53","1983.53","1983.38","1983.38","1983.48","0.06663909",2],[1778131440,"1983.38","1983.38","1983.38","1983.38","0.00","0.00000000",0],[1778131500,"1983.61","1983.61","1983.61","1983.61","1983.61","0.10730952",1],[1778131560,"1982.86","1983.14","1982.86","1983.01","1982.95","0.10302668",3],[1778131620,"1982.92","1982.98","1982.84","1982.96","1982.91","0.16475070",5],[1778131680,"1982.70","1984.46","1982.70","1984.46","1983.33","1.12630958",7],[1778131740,"1985.53","1985.53","1984.85","1984.85","1984.85","2.08817475",2],[1778131800,"1985.50","1986.11","1985.50","1986.06","1985.85","1.04366888",7],[1778131860,"1986.09","1986.09","1986.02","1986.03","1986.02","0.07377148",4],[1778131920,"1986.02","1986.02","1985.61","1985.61","1985.98","1.13082073",7],[1778131980,"1984.80","1984.80","1983.89","1983.89","1984.13","0.46499376",6],[1778132040,"1983.84","1983.84","1983.24","1983.24","1983.68","0.43679320",5],[1778132100,"1983.56","1984.02","1983.56","1984.02","1983.61","1.27241769",4],[1778132160,"1983.98","1983.98","1983.47","1983.47","1983.92","0.05306000",4],[1778132220,"1984.10","1984.10","1983.48","1983.48","1983.73","0.07468615",3],[1778132280,"1983.94","1984.30","1983.94","1984.30","1984.09","0.01949084",4],[1778132340,"1983.09","1983.09","1983.08","1983.09","1983.08","0.15417805",3],[1778132400,"1983.09","1983.09","1983.09","1983.09","1983.09","0.26024876",3],[1778132460,"1983.09","1983.09","1983.09","1983.09","1983.09","0.25850492",5],[1778132520,"1983.09","1983.09","1983.09","1983.09","1983.09","0.03995620",1],[1778132580,"1983.70","1983.71","1983.70","1983.71","1983.70","0.64424315",3],[1778132640,"1984.17","1984.18","1983.98","1984.18","1984.05","0.76711825",5],[1778132700,"1984.18","1984.18","1983.26","1983.42","1983.55","0.55527914",9],[1778132760,"1983.32","1983.48","1983.20","1983.21","1983.26","0.85125289",6],[1778132820,"1983.28","1983.28","1983.28","1983.28","1983.28","0.15126457",1],[1778132880,"1983.32","1983.41","1983.32","1983.41","1983.36","0.00698085",2],[1778132940,"1983.49","1984.35","1983.49","1984.35","1983.93","0.86636592",6],[1778133000,"1984.07","1984.31","1984.07","1984.31","1984.24","0.10334794",3],[1778133060,"1984.21","1984.36","1983.52","1983.54","1984.29","0.59005157",6],[1778133120,"1983.40","1983.40","1983.40","1983.40","1983.40","0.12970327",3],[1778133180,"1983.38","1983.38","1983.09","1983.09","1983.20","0.28395353",5],[1778133240,"1983.09","1983.09","1982.29","1982.29","1982.54","3.34076920",10],[1778133300,"1983.39","1983.39","1982.71","1982.80","1982.79","0.34053230",3],[1778133360,"1982.83","1982.83","1982.83","1982.83","1982.83","0.00286944",1],[1778133420,"1982.83","1982.83","1982.83","1982.83","0.00","0.00000000",0],[1778133480,"1983.29","1983.37","1983.29","1983.37","1983.30","1.05720522",6],[1778133540,"1983.34","1983.34","1983.29","1983.29","1983.32","0.08219939",3],[1778133600,"1984.09","1984.09","1983.69","1983.86","1983.78","0.22696326",7],[1778133660,"1983.89","1983.89","1983.86","1983.86","1983.87","0.21581223",2],[1778133720,"1983.85","1983.91","1983.85","1983.86","1983.86","0.48066542",5],[1778133780,"1983.86","1983.86","1983.86","1983.86","1983.86","0.08709184",2],[1778133840,"1983.86","1983.92","1983.86","1983.92","1983.88","0.21335672",7],[1778133900,"1984.09","1984.09","1983.80","1983.80","1983.90","18.11698707",9],[1778133960,"1983.80","1983.81","1983.80","1983.80","1983.80","0.13864979",4],[1778134020,"1983.81","1983.81","1983.81","1983.81","1983.81","2.73864394",5],[1778134080,"1983.80","1983.80","1982.10","1982.10","1982.20","1.73554101",6],[1778134140,"1980.00","1980.26","1979.18","1980.26","1979.62","1.02412830",6],[1778134200,"1980.09","1980.09","1979.01","1979.01","1979.66","0.50147570",7],[1778134260,"1979.02","1979.26","1979.00","1979.26","1979.00","63.18614535",8],[1778134320,"1979.03","1979.03","1977.23","1977.23","1978.95","85.96626882",16],[1778134380,"1977.56","1977.56","1977.27","1977.27","1977.31","0.15014806",2],[1778134440,"1977.51","1977.51","1977.00","1977.00","1977.02","1.21374120",5],[1778134500,"1977.01","1977.13","1977.00","1977.13","1977.06","0.18349707",4],[1778134560,"1977.63","1977.63","1977.04","1977.09","1977.09","0.10994485",4],[1778134620,"1977.02","1977.33","1977.02","1977.33","1977.30","0.05390069",2],[1778134680,"1977.01","1977.01","1977.00","1977.00","1977.00","0.60351321",3],[1778134740,"1977.00","1977.01","1975.16","1975.42","1975.74","13.45478758",40],[1778134800,"1975.51","1976.14","1975.51","1976.14","1975.80","0.18169704",4],[1778134860,"1975.63","1975.72","1975.51","1975.72","1975.63","0.22236177",5],[1778134920,"1976.88","1976.90","1976.72","1976.90","1976.76","0.06887331",3],[1778134980,"1976.39","1976.39","1976.39","1976.39","1976.39","0.06086422",3],[1778135040,"1976.38","1976.38","1975.33","1975.63","1975.67","7.68634180",13],[1778135100,"1975.50","1975.50","1975.01","1975.10","1975.04","4.95994183",6],[1778135160,"1975.50","1976.41","1975.50","1976.41","1976.34","0.40963107",3],[1778135220,"1976.73","1977.03","1976.50","1977.03","1976.73","21.25355353",8],[1778135280,"1976.43","1976.85","1976.43","1976.85","1976.46","0.16838190",3],[1778135340,"1977.42","1977.72","1977.42","1977.54","1977.68","0.78297211",3],[1778135400,"1978.19","1979.01","1978.19","1979.01","1979.00","1.01221069",5],[1778135460,"1980.14","1981.02","1980.02","1980.97","1980.96","1.40683580",6],[1778135520,"1982.97","1983.11","1982.58","1982.58","1982.95","2.14790517",4],[1778135580,"1982.64","1982.64","1982.64","1982.64","1982.64","0.00148346",1],[1778135640,"1984.36","1984.36","1984.26","1984.26","1984.28","0.41628069",6],[1778135700,"1985.73","1987.57","1985.73","1986.05","1985.98","5.26517953",11],[1778135760,"1985.84","1986.03","1985.84","1986.03","1985.87","0.10815377",2],[1778135820,"1987.47","1987.47","1985.55","1986.12","1986.78","0.13591053",8],[1778135880,"1986.12","1986.12","1986.12","1986.12","0.00","0.00000000",0],[1778135940,"1985.98","1985.98","1985.72","1985.72","1985.72","0.09040909",3],[1778136000,"1986.14","1986.14","1986.01","1986.07","1986.01","1.51098488",3],[1778136060,"1986.36","1986.61","1985.91","1986.61","1986.18","82.04734175",19],[1778136120,"1986.73","1987.55","1986.34","1986.63","1986.72","0.27122178",6],[1778136180,"1986.92","1987.73","1986.73","1987.73","1986.98","3.53754850",8],[1778136240,"1988.26","1988.27","1987.47","1987.51","1988.05","0.71477030",11],[1778136300,"1988.39","1988.39","1987.70","1987.70","1987.85","0.04250575",2],[1778136360,"1987.20","1987.20","1985.50","1986.18","1986.18","1.91582614",11],[1778136420,"1985.96","1985.96","1985.87","1985.87","1985.95","1.33818043",4],[1778136480,"1986.09","1986.09","1985.30","1985.75","1985.80","0.09008994",5],[1778136540,"1986.87","1987.27","1986.87","1987.01","1987.01","1.85426392",5],[1778136600,"1987.43","1988.73","1987.43","1988.73","1987.75","0.15771781",7],[1778136660,"1989.24","1989.29","1988.78","1989.29","1988.82","2.34264203",10],[1778136720,"1989.29","1989.73","1989.29","1989.45","1989.47","0.12470270",5],[1778136780,"1988.99","1988.99","1988.93","1988.93","1988.94","1.42323747",4],[1778136840,"1988.99","1988.99","1988.99","1988.99","1988.99","0.49020336",1],[1778136900,"1989.73","1989.73","1989.53","1989.53","1989.65","0.04925209",4],[1778136960,"1989.73","1990.42","1989.73","1990.02","1990.04","0.98224110",11],[1778137020,"1990.02","1990.02","1990.01","1990.01","1990.01","0.54195117",2],[1778137080,"1990.02","1990.02","1988.74","1988.74","1989.26","20.88641375",30],[1778137140,"1988.92","1989.07","1988.67","1989.07","1988.79","3.32067190",3],[1778137200,"1989.99","1990.69","1989.38","1990.69","1989.65","1.08897940",22],[1778137260,"1990.69","1990.69","1990.69","1990.69","0.00","0.00000000",0],[1778137320,"1990.69","1990.69","1990.69","1990.69","0.00","0.00000000",0],[1778137380,"1990.69","1990.69","1990.69","1990.69","0.00","0.00000000",0],[1778137440,"1990.69","1990.69","1990.69","1990.69","0.00","0.00000000",0],[1778137500,"1990.69","1990.69","1990.69","1990.69","0.00","0.00000000",0],[1778137560,"1990.69","1990.69","1990.69","1990.69","0.00","0.00000000",0],[1778137620,"1990.69","1990.69","1990.69","1990.69","0.00","0.00000000",0],[1778137680,"1990.69","1990.69","1990.69","1990.69","0.00","0.00000000",0],[1778137740,"1990.69","1990.69","1990.69","1990.69","0.00","0.00000000",0],[1778137800,"1990.69","1990.69","1990.69","1990.69","0.00","0.00000000",0],[1778137860,"1990.69","1990.69","1990.69","1990.69","0.00","0.00000000",0],[1778137920,"1990.40","1991.56","1988.78","1991.56","1990.49","6.28336784",13],[1778137980,"1990.09","1991.34","1989.85","1990.65","1990.94","9.07179000",13],[1778138040,"1991.73","1992.74","1991.18","1992.74","1991.57","3.07234884",13],[1778138100,"1992.85","1993.05","1991.42","1992.52","1992.50","18.72862494",27],[1778138160,"1991.50","1992.92","1991.50","1992.92","1992.19","2.66947516",7],[1778138220,"1993.18","1993.44","1993.17","1993.17","1993.26","0.35022330",12],[1778138280,"1993.18","1993.18","1991.85","1991.85","1993.16","3.67278443",5],[1778138340,"1991.43","1991.43","1991.12","1991.12","1991.22","2.08256560",14],[1778138400,"1991.05","1991.43","1990.42","1991.43","1990.68","7.22421870",20],[1778138460,"1990.48","1991.76","1990.36","1991.76","1990.83","1.13412402",5],[1778138520,"1991.50","1991.72","1991.50","1991.72","1991.61","0.46396915",5],[1778138580,"1991.72","1991.72","1991.42","1991.42","1991.57","4.80481063",11],[1778138640,"1991.09","1991.09","1991.09","1991.09","1991.09","2.49692418",4],[1778138700,"1991.09","1991.09","1989.74","1989.99","1990.69","2.24770310",13],[1778138760,"1989.94","1990.06","1989.86","1990.06","1989.89","3.90872275",10],[1778138820,"1990.07","1990.25","1989.75","1989.75","1990.03","0.85426698",7],[1778138880,"1989.70","1989.70","1989.31","1989.31","1989.31","0.09686567",2],[1778138940,"1989.81","1989.99","1989.74","1989.74","1989.89","0.80166647",5],[1778139000,"1989.96","1989.96","1989.44","1989.94","1989.55","7.93324640",5],[1778139060,"1990.76","1991.68","1990.76","1991.59","1990.92","2.93725788",8],[1778139120,"1991.57","1992.51","1991.40","1992.51","1992.20","12.05912435",15],[1778139180,"1992.96","1994.37","1992.95","1994.21","1993.15","22.64345833",15],[1778139240,"1994.23","1994.23","1993.41","1993.68","1993.52","6.37527852",15],[1778139300,"1993.59","1994.25","1993.57","1994.25","1993.68","10.03159097",12],[1778139360,"1994.25","1994.26","1993.57","1994.26","1993.98","0.66499540",7],[1778139420,"1994.05","1995.29","1993.98","1994.48","1994.64","1.30904041",9],[1778139480,"1994.55","1994.55","1993.41","1993.41","1993.60","2.27132875",6],[1778139540,"1993.52","1994.46","1993.52","1994.46","1993.77","2.00788721",7],[1778139600,"1994.33","1994.33","1993.56","1993.56","1994.15","0.19281014",5],[1778139660,"1993.69","1993.69","1993.49","1993.49","1993.60","0.61551317",5],[1778139720,"1993.84","1994.79","1993.82","1994.75","1994.72","1.02688371",9],[1778139780,"1994.83","1995.01","1994.69","1994.98","1994.95","13.15813758",12],[1778139840,"1994.78","1994.78","1993.92","1994.20","1994.16","1.09735153",11],[1778139900,"1994.34","1994.51","1994.04","1994.04","1994.16","1.48209520",10],[1778139960,"1994.29","1995.05","1994.29","1995.05","1994.75","0.12874796",6],[1778140020,"1994.91","1995.29","1994.91","1995.19","1995.15","2.00101842",11],[1778140080,"1995.17","1995.17","1995.16","1995.16","1995.16","0.58259050",4],[1778140140,"1993.46","1993.46","1992.20","1993.18","1993.27","0.92851088",6],[1778140200,"1993.06","1993.34","1992.71","1993.17","1993.00","0.13308257",6],[1778140260,"1993.43","1994.61","1993.43","1994.59","1993.78","0.01781783",3],[1778140320,"1994.56","1994.56","1993.92","1993.92","1994.44","0.23222267",4],[1778140380,"1993.71","1993.71","1992.67","1992.83","1992.85","6.82615183",9],[1778140440,"1992.77","1992.77","1991.21","1991.21","1992.26","1.76270147",11],[1778140500,"1991.22","1991.84","1991.22","1991.59","1991.45","4.93366803",6],[1778140560,"1991.43","1992.34","1991.43","1992.32","1992.18","1.39533624",6],[1778140620,"1992.32","1992.32","1992.29","1992.29","1992.30","0.80404432",4],[1778140680,"1992.92","1992.96","1992.92","1992.96","1992.95","3.75506944",3],[1778140740,"1992.93","1993.76","1992.93","1993.07","1993.11","1.14257438",7],[1778140800,"1993.20","1993.56","1991.97","1992.17","1993.10","0.11351314",16],[1778140860,"1991.98","1993.89","1991.98","1993.89","1992.90","2.47494471",7],[1778140920,"1994.81","1994.93","1994.81","1994.84","1994.82","0.12751750",3],[1778140980,"1994.84","1994.92","1994.57","1994.57","1994.65","1.71490658",10],[1778141040,"1994.03","1994.10","1993.20","1993.20","1993.98","0.14286142",5],[1778141100,"1993.18","1993.25","1993.18","1993.25","1993.24","0.57574207",3],[1778141160,"1993.01","1993.30","1993.00","1993.25","1993.18","1.44661016",6],[1778141220,"1993.44","1993.44","1992.80","1993.14","1992.97","3.50849253",13],[1778141280,"1993.27","1993.58","1993.27","1993.37","1993.34","0.77954863",4],[1778141340,"1993.48","1993.92","1993.41","1993.59","1993.65","10.12265418",5],[1778141400,"1993.17","1993.17","1992.00","1992.00","1993.15","2.79455554",6],[1778141460,"1991.96","1991.96","1990.58","1991.08","1991.28","0.21934004",9],[1778141520,"1991.01","1991.01","1991.00","1991.01","1991.00","0.88380064",9],[1778141580,"1991.00","1991.23","1991.00","1991.21","1991.17","8.64844390",11],[1778141640,"1991.21","1991.21","1991.00","1991.00","1991.00","3.65601581",6],[1778141700,"1991.01","1991.01","1990.00","1990.01","1990.49","1.01981733",13],[1778141760,"1990.01","1990.01","1989.36","1989.36","1989.99","4.62470630",11],[1778141820,"1989.29","1990.06","1989.29","1990.06","1989.29","0.98507713",3],[1778141880,"1990.06","1990.06","1987.08","1987.09","1987.49","9.48232379",17],[1778141940,"1986.83","1987.11","1986.72","1987.11","1986.93","0.39586126",8],[1778142000,"1987.66","1987.66","1986.46","1986.46","1987.60","0.13518672",5],[1778142060,"1986.72","1986.72","1985.77","1986.04","1986.48","0.94157241",6],[1778142120,"1985.77","1987.19","1985.77","1987.19","1986.19","1.11161377",4],[1778142180,"1986.95","1986.95","1986.17","1986.17","1986.26","19.25633630",9],[1778142240,"1985.98","1986.57","1985.88","1986.57","1986.01","0.48994651",5],[1778142300,"1987.14","1987.14","1985.00","1985.00","1986.56","7.82863652",9],[1778142360,"1985.25","1985.91","1985.25","1985.81","1985.77","8.40721665",9],[1778142420,"1985.27","1985.96","1985.27","1985.29","1985.52","1.15066952",5],[1778142480,"1985.65","1985.89","1985.65","1985.84","1985.83","1.02974222",3],[1778142540,"1986.32","1986.66","1985.85","1985.85","1986.36","1.58103825",14],[1778142600,"1986.20","1987.40","1985.94","1987.40","1987.20","0.34007156",5],[1778142660,"1987.50","1988.89","1987.50","1988.52","1987.87","25.30094067",11],[1778142720,"1987.52","1987.52","1987.52","1987.52","1987.52","0.10497943",1],[1778142780,"1987.16","1987.16","1986.42","1986.43","1986.67","5.80012026",9],[1778142840,"1985.24","1985.69","1985.01","1985.01","1985.43","1.25582071",6],[1778142900,"1985.61","1985.61","1985.13","1985.13","1985.24","1.74970264",7],[1778142960,"1985.16","1985.78","1985.15","1985.39","1985.35","0.55078642",6],[1778143020,"1986.00","1986.06","1985.59","1985.59","1985.98","0.78935396",9],[1778143080,"1985.58","1985.58","1983.40","1984.54","1984.81","21.21745679",16],[1778143140,"1984.08","1985.65","1984.08","1985.64","1984.25","0.58835041",9],[1778143200,"1985.14","1985.14","1983.67","1983.67","1984.85","0.81938651",10],[1778143260,"1984.01","1985.50","1984.01","1985.50","1984.44","18.86087542",16],[1778143320,"1984.03","1984.34","1983.51","1983.96","1984.11","1.94922565",8],[1778143380,"1984.05","1984.44","1984.05","1984.16","1984.18","0.70124933",5],[1778143440,"1984.16","1984.16","1983.46","1983.53","1983.49","0.54937548",7],[1778143500,"1983.82","1983.82","1982.98","1982.98","1982.99","10.68628562",14],[1778143560,"1982.86","1982.98","1982.45","1982.98","1982.84","1.64724681",9],[1778143620,"1982.98","1982.98","1982.01","1982.01","1982.54","0.45494052",5],[1778143680,"1982.01","1982.03","1982.01","1982.01","1982.01","3.63390034",10],[1778143740,"1982.01","1984.01","1982.01","1984.01","1982.63","1.14915811",14],[1778143800,"1984.16","1984.29","1983.97","1983.97","1984.18","0.58852391",6],[1778143860,"1984.10","1984.55","1984.10","1984.27","1984.40","0.80190973",7],[1778143920,"1984.54","1984.56","1984.04","1984.05","1984.19","1.45538695",9],[1778143980,"1984.14","1986.70","1984.14","1986.39","1985.24","11.75661777",18],[1778144040,"1986.12","1986.21","1985.35","1985.35","1985.63","2.42986952",14],[1778144100,"1985.23","1985.23","1984.72","1984.72","1984.73","6.30277206",14],[1778144160,"1984.72","1984.72","1983.15","1983.42","1984.14","15.50908167",18],[1778144220,"1983.50","1984.02","1983.50","1983.84","1983.81","2.24335814",12],[1778144280,"1983.58","1983.58","1982.44","1982.44","1983.43","1.77716555",17],[1778144340,"1982.47","1982.85","1982.45","1982.68","1982.70","2.79176473",10],[1778144400,"1982.81","1982.81","1982.44","1982.44","1982.53","3.69228885",16],[1778144460,"1982.43","1982.81","1982.43","1982.81","1982.76","0.60526639",5],[1778144520,"1982.83","1982.83","1982.57","1982.57","1982.63","2.11853530",8],[1778144580,"1982.56","1982.56","1982.00","1982.00","1982.02","6.47293553",14],[1778144640,"1982.01","1982.45","1982.00","1982.43","1982.22","3.37656204",16],[1778144700,"1982.43","1982.43","1982.01","1982.01","1982.05","2.00914362",6],[1778144760,"1982.01","1982.01","1981.52","1981.77","1981.70","16.83649635",16],[1778144820,"1981.64","1982.07","1981.63","1982.07","1981.80","0.19980889",7],[1778144880,"1982.73","1982.73","1982.61","1982.61","1982.67","0.07376522",3],[1778144940,"1983.13","1983.75","1983.13","1983.43","1983.37","0.14150751",6],[1778145000,"1983.43","1984.51","1983.42","1984.08","1984.25","3.64365255",11],[1778145060,"1984.08","1984.38","1984.08","1984.33","1984.28","0.48773051",5],[1778145120,"1983.61","1984.38","1983.48","1984.38","1983.78","1.72511028",12],[1778145180,"1984.36","1984.36","1984.20","1984.20","1984.30","0.00328830",2],[1778145240,"1984.28","1984.81","1983.83","1984.81","1984.26","0.64565343",8],[1778145300,"1984.87","1984.87","1984.29","1984.72","1984.41","1.35011924",7],[1778145360,"1984.54","1985.79","1984.17","1985.79","1985.28","1.24556549",6],[1778145420,"1985.16","1986.30","1985.16","1985.93","1985.67","1.17854150",15],[1778145480,"1985.94","1985.94","1984.16","1984.16","1985.26","0.93740619",13],[1778145540,"1984.16","1984.42","1984.14","1984.23","1984.29","3.98006772",13],[1778145600,"1984.47","1984.76","1983.26","1983.26","1983.92","20.98638607",12],[1778145660,"1983.26","1983.26","1982.33","1982.44","1982.48","3.46056944",12],[1778145720,"1982.34","1982.34","1982.33","1982.34","1982.33","2.11629444",11],[1778145780,"1982.34","1982.60","1982.34","1982.35","1982.47","1.23003340",8],[1778145840,"1982.35","1983.16","1982.35","1982.74","1982.57","5.74070815",10],[1778145900,"1982.66","1982.93","1982.34","1982.34","1982.55","0.33105668",4],[1778145960,"1982.58","1982.91","1982.57","1982.74","1982.87","0.19535412",6],[1778146020,"1982.34","1982.34","1981.05","1981.06","1982.16","3.73559172",20],[1778146080,"1981.05","1981.05","1980.20","1980.25","1980.21","2.94169403",16],[1778146140,"1980.30","1981.03","1980.30","1980.76","1980.40","49.54111080",13],[1778146200,"1980.87","1981.06","1980.61","1981.06","1980.67","0.62530917",8],[1778146260,"1980.83","1981.98","1980.83","1981.85","1981.48","1.39816748",7],[1778146320,"1981.17","1981.22","1981.15","1981.15","1981.15","0.58063792",5],[1778146380,"1981.15","1981.15","1980.21","1980.21","1980.31","1.28468041",10],[1778146440,"1980.21","1982.28","1980.21","1981.89","1981.46","3.26650250",17],[1778146500,"1982.13","1982.20","1981.42","1981.83","1981.88","8.40680434",12],[1778146560,"1981.39","1981.40","1980.03","1980.59","1981.07","2.29108152",8],[1778146620,"1980.34","1980.91","1980.29","1980.91","1980.76","0.97682303",5],[1778146680,"1980.00","1980.01","1977.87","1977.98","1979.64","6.79031986",21],[1778146740,"1978.44","1979.19","1978.44","1979.18","1979.15","1.13666308",6],[1778146800,"1977.78","1978.71","1977.74","1978.71","1978.09","7.73060203",9],[1778146860,"1978.85","1979.44","1978.66","1979.44","1979.27","0.67463099",7],[1778146920,"1979.04","1979.04","1977.75","1977.75","1978.76","0.90420735",7],[1778146980,"1977.73","1977.73","1977.29","1977.29","1977.34","1.47946508",6],[1778147040,"1977.29","1977.82","1977.29","1977.82","1977.57","0.49776442",6],[1778147100,"1977.29","1977.36","1977.28","1977.29","1977.29","0.48742301",6],[1778147160,"1977.29","1977.82","1977.29","1977.82","1977.70","0.90437819",9],[1778147220,"1977.77","1978.10","1977.77","1978.10","1978.02","1.34732203",9],[1778147280,"1978.10","1978.55","1978.10","1978.55","1978.32","0.99672856",7],[1778147340,"1978.55","1978.72","1978.26","1978.72","1978.55","2.55842567",8],[1778147400,"1978.73","1978.82","1977.84","1977.84","1978.04","0.85288847",10],[1778147460,"1978.01","1978.64","1978.01","1978.64","1978.44","0.62036661",5],[1778147520,"1977.89","1977.89","1977.29","1977.29","1977.87","37.50368703",4],[1778147580,"1977.67","1977.80","1977.48","1977.48","1977.63","2.35566572",9],[1778147640,"1977.56","1978.21","1977.56","1978.20","1978.14","0.36789185",5],[1778147700,"1978.25","1978.60","1978.25","1978.60","1978.59","2.32863649",5],[1778147760,"1978.61","1978.73","1978.40","1978.40","1978.60","3.79329437",14],[1778147820,"1978.47","1978.62","1978.01","1978.01","1978.38","0.99544235",7],[1778147880,"1978.02","1978.40","1978.02","1978.40","1978.03","1.46738985",6],[1778147940,"1978.40","1978.94","1978.40","1978.69","1978.76","1.08306062",6],[1778148000,"1978.69","1978.86","1978.05","1978.86","1978.44","54.77162562",26],[1778148060,"1979.14","1981.09","1979.14","1981.09","1980.10","2.05989283",16],[1778148120,"1980.84","1981.32","1980.01","1980.01","1981.24","64.09159424",13],[1778148180,"1980.01","1980.88","1980.01","1980.76","1980.45","0.27880261",9],[1778148240,"1980.76","1980.76","1979.47","1979.47","1979.66","1.01740660",11],[1778148300,"1979.77","1979.77","1979.21","1979.61","1979.38","23.37882671",13],[1778148360,"1979.48","1979.52","1978.93","1978.98","1979.02","10.96870770",7],[1778148420,"1978.65","1979.39","1978.65","1979.39","1978.82","1.12728534",11],[1778148480,"1979.65","1979.76","1979.46","1979.71","1979.58","0.20014256",10],[1778148540,"1979.69","1979.69","1979.07","1979.07","1979.38","0.04273695",6],[1778148600,"1978.37","1978.38","1978.00","1978.00","1978.17","1.08392524",15],[1778148660,"1978.01","1978.01","1975.00","1975.00","1975.99","5.49472265",25],[1778148720,"1975.01","1975.01","1973.74","1973.74","1974.32","10.31456680",24],[1778148780,"1975.25","1975.61","1975.25","1975.50","1975.41","0.94426328",4],[1778148840,"1975.57","1975.89","1975.55","1975.55","1975.57","10.34055794",8],[1778148900,"1975.57","1975.92","1975.41","1975.92","1975.56","1.21161845",10],[1778148960,"1976.15","1977.02","1976.15","1976.68","1976.35","0.34752447",6],[1778149020,"1976.68","1977.63","1976.68","1977.26","1977.19","5.30198662",14],[1778149080,"1976.71","1976.71","1975.32","1975.64","1976.14","1.69245049",6],[1778149140,"1975.46","1975.57","1974.97","1974.97","1975.43","1.37067508",8],[1778149200,"1974.64","1975.76","1974.63","1975.76","1975.00","2.77343169",8],[1778149260,"1975.79","1975.93","1975.53","1975.63","1975.88","0.91864865",6],[1778149320,"1975.07","1975.33","1974.83","1974.88","1975.03","0.78917173",7],[1778149380,"1974.73","1975.32","1974.55","1974.66","1974.89","3.40599571",19],[1778149440,"1974.58","1974.89","1973.73","1973.73","1974.50","0.42581816",5],[1778149500,"1973.73","1973.74","1973.18","1973.18","1973.53","0.73637244",13],[1778149560,"1973.01","1973.52","1973.00","1973.01","1973.02","1.20099952",9],[1778149620,"1973.00","1973.01","1971.73","1971.87","1972.44","8.56548537",19],[1778149680,"1971.74","1971.74","1968.89","1968.89","1970.09","12.02199123",39],[1778149740,"1968.88","1969.22","1968.01","1969.22","1968.20","8.77694975",48],[1778149800,"1969.01","1970.01","1969.01","1970.01","1969.55","3.39391496",8],[1778149860,"1970.86","1972.16","1970.86","1971.75","1971.42","0.64296411",7],[1778149920,"1971.29","1971.75","1971.28","1971.58","1971.51","24.84947694",12],[1778149980,"1971.38","1973.02","1971.38","1972.90","1972.72","0.30827969",6],[1778150040,"1972.55","1972.55","1971.88","1972.45","1972.28","1.15145935",9],[1778150100,"1971.92","1972.28","1971.40","1972.28","1971.56","1.03030008",11],[1778150160,"1972.42","1973.95","1972.42","1973.95","1972.75","0.95064191",7],[1778150220,"1973.35","1974.32","1973.35","1974.32","1974.15","2.94536124",9],[1778150280,"1973.95","1974.22","1973.82","1974.22","1974.10","4.50968946",5],[1778150340,"1974.34","1975.28","1974.31","1975.28","1974.81","0.98707237",8],[1778150400,"1975.13","1975.51","1975.13","1975.19","1975.28","0.36821390",8],[1778150460,"1975.73","1976.32","1975.73","1976.25","1975.87","0.64038915",8],[1778150520,"1976.11","1976.77","1976.11","1976.61","1976.40","0.70822538",6],[1778150580,"1976.53","1977.04","1976.53","1977.04","1976.74","0.09425247",3],[1778150640,"1977.09","1977.55","1977.09","1977.53","1977.28","1.78684164",11],[1778150700,"1977.59","1978.39","1977.59","1978.39","1977.86","0.53732302",9],[1778150760,"1978.39","1978.39","1977.29","1977.46","1977.99","0.33039932",8],[1778150820,"1978.13","1978.55","1977.94","1977.94","1978.00","0.32239771",4],[1778150880,"1978.33","1978.33","1977.90","1977.91","1978.23","4.55540744",10],[1778150940,"1977.91","1977.91","1977.35","1977.52","1977.79","2.12829470",13],[1778151000,"1977.46","1977.46","1977.11","1977.11","1977.31","0.05458992",4],[1778151060,"1977.62","1978.20","1977.62","1978.20","1977.97","0.95207641",8],[1778151120,"1978.15","1978.15","1977.47","1977.60","1977.99","1.21881999",8],[1778151180,"1977.21","1977.95","1977.21","1977.80","1977.81","2.78278535",5],[1778151240,"1978.20","1978.66","1978.20","1978.47","1978.48","3.07982780",19],[1778151300,"1978.22","1978.37","1978.20","1978.20","1978.22","0.20037814",9],[1778151360,"1978.20","1978.89","1978.20","1978.44","1978.78","0.32907126",9],[1778151420,"1978.21","1978.21","1978.21","1978.21","1978.21","0.90175217",4],[1778151480,"1978.21","1978.21","1978.21","1978.21","1978.21","2.34358491",8],[1778151540,"1978.20","1978.21","1977.97","1978.19","1978.13","1.32977031",10],[1778151600,"1978.63","1978.68","1978.44","1978.44","1978.61","0.33977188",8],[1778151660,"1978.32","1978.32","1977.22","1977.23","1977.38","4.76031322",16],[1778151720,"1977.23","1979.10","1977.23","1979.10","1977.53","5.44303722",8],[1778151780,"1979.67","1979.67","1978.98","1979.37","1979.45","1.43369080",6],[1778151840,"1979.29","1980.32","1979.29","1980.32","1980.12","0.36540239",9],[1778151900,"1980.50","1981.31","1980.50","1981.27","1981.11","1.08022870",10],[1778151960,"1980.89","1981.32","1980.89","1981.32","1981.26","1.16140006",4],[1778152020,"1981.15","1981.15","1978.32","1979.11","1980.05","7.07904707",18],[1778152080,"1979.18","1979.18","1978.66","1978.72","1978.99","0.69657682",5],[1778152140,"1979.60","1980.29","1979.35","1980.29","1979.63","0.63352981",9],[1778152200,"1980.06","1980.45","1979.70","1979.79","1980.18","1.44528185",16],[1778152260,"1979.79","1980.96","1979.79","1980.85","1980.61","8.96930412",12],[1778152320,"1980.50","1980.72","1980.02","1980.72","1980.38","0.25340195",11],[1778152380,"1980.42","1980.71","1980.41","1980.71","1980.51","3.84461942",8],[1778152440,"1980.88","1980.88","1980.48","1980.48","1980.80","0.47966675",5],[1778152500,"1980.23","1980.23","1980.23","1980.23","1980.23","0.99620769",2],[1778152560,"1980.52","1980.69","1980.24","1980.63","1980.55","1.06457633",6],[1778152620,"1980.63","1980.63","1980.22","1980.23","1980.54","3.75276277",15],[1778152680,"1980.23","1980.60","1980.23","1980.60","1980.42","0.09767147",3],[1778152740,"1980.46","1980.46","1980.22","1980.23","1980.39","2.01010309",7],[1778152800,"1980.22","1980.33","1980.22","1980.33","1980.24","0.52764467",8],[1778152860,"1980.22","1980.31","1980.22","1980.23","1980.28","1.19231594",12],[1778152920,"1980.23","1980.79","1980.23","1980.79","1980.41","0.80108988",9],[1778152980,"1980.89","1980.89","1980.60","1980.79","1980.85","1.18381852",10],[1778153040,"1980.98","1981.53","1980.98","1981.35","1981.15","1.39144880",5],[1778153100,"1981.43","1981.72","1980.75","1980.75","1981.46","6.40010451",15],[1778153160,"1980.23","1980.81","1980.06","1980.06","1980.65","1.36335880",19],[1778153220,"1979.36","1979.62","1978.97","1979.62","1979.50","1.33316917",8],[1778153280,"1979.37","1979.43","1979.07","1979.43","1979.25","0.16507436",5],[1778153340,"1979.17","1979.50","1979.16","1979.35","1979.29","0.23979729",10],[1778153400,"1979.35","1979.35","1979.35","1979.35","1979.35","0.94547822",3],[1778153460,"1979.25","1980.60","1979.18","1980.23","1980.34","54.39502111",10],[1778153520,"1980.38","1980.63","1980.38","1980.63","1980.57","0.68532179",5],[1778153580,"1980.89","1981.13","1980.46","1980.46","1980.98","1.02914589",10],[1778153640,"1980.88","1981.45","1980.83","1981.07","1981.04","1.40179437",9],[1778153700,"1981.06","1981.06","1980.54","1980.71","1980.96","7.69967288",7],[1778153760,"1980.97","1981.00","1980.47","1980.47","1980.97","12.25521113",14],[1778153820,"1980.46","1980.55","1980.01","1980.41","1980.32","4.37550588",13],[1778153880,"1980.42","1981.67","1980.42","1980.70","1980.85","11.23987420",10],[1778153940,"1980.75","1981.41","1980.75","1981.41","1980.89","0.17613325",4],[1778154000,"1981.02","1981.84","1981.02","1981.36","1981.55","0.63120496",10],[1778154060,"1981.72","1981.99","1981.25","1981.25","1981.61","0.41580411",6],[1778154120,"1981.21","1981.21","1981.20","1981.21","1981.20","0.73934359",6],[1778154180,"1981.21","1981.21","1980.45","1980.45","1981.19","27.90262355",15],[1778154240,"1981.13","1981.29","1980.98","1980.98","1981.24","0.14026687",3],[1778154300,"1981.04","1981.49","1980.91","1981.20","1980.92","5.84799285",10],[1778154360,"1981.60","1981.79","1981.25","1981.79","1981.42","0.20062274",7],[1778154420,"1981.64","1981.67","1981.52","1981.67","1981.66","0.49890705",5],[1778154480,"1981.17","1981.36","1980.64","1980.68","1981.17","4.22747807",14],[1778154540,"1981.54","1981.54","1979.84","1979.84","1981.35","0.13100414",2],[1778154600,"1979.42","1979.96","1977.32","1977.32","1978.21","2.75050683",11],[1778154660,"1977.33","1978.73","1977.33","1978.73","1977.50","0.13994896",3],[1778154720,"1979.15","1979.15","1978.79","1979.01","1978.89","2.06121805",7],[1778154780,"1979.24","1979.24","1978.51","1978.94","1978.54","0.55216942",6],[1778154840,"1979.40","1979.71","1979.25","1979.55","1979.41","0.30029920",7],[1778154900,"1979.96","1981.02","1979.74","1980.74","1979.94","16.56905704",12],[1778154960,"1981.32","1981.32","1979.87","1979.95","1980.49","14.23804184",8],[1778155020,"1980.15","1980.53","1980.15","1980.53","1980.22","2.91701832",6],[1778155080,"1980.31","1980.72","1980.31","1980.68","1980.55","0.48525040",6],[1778155140,"1980.64","1980.64","1979.92","1979.92","1979.94","4.66046537",5],[1778155200,"1980.14","1980.14","1979.25","1979.25","1979.59","1.63058982",14],[1778155260,"1979.69","1980.46","1979.69","1979.85","1979.87","2.89467554",15],[1778155320,"1980.16","1981.23","1980.16","1981.23","1980.53","1.56273524",8],[1778155380,"1981.25","1982.06","1980.90","1982.06","1981.64","0.86349211",7],[1778155440,"1982.10","1982.92","1981.85","1982.72","1982.73","0.47620250",6],[1778155500,"1982.74","1982.74","1982.00","1982.16","1982.53","1.55629992",10],[1778155560,"1982.14","1982.14","1981.37","1981.37","1981.65","0.42146041",6],[1778155620,"1981.61","1981.62","1981.20","1981.27","1981.32","1.95553983",11],[1778155680,"1981.27","1981.76","1981.27","1981.53","1981.49","0.52457364",5],[1778155740,"1981.66","1981.87","1981.66","1981.87","1981.84","0.42732066",3],[1778155800,"1982.91","1983.18","1982.75","1983.18","1983.09","0.12498998",4],[1778155860,"1982.66","1983.54","1982.66","1983.54","1983.35","5.08197409",5],[1778155920,"1983.64","1983.77","1983.50","1983.70","1983.68","0.49237324",7],[1778155980,"1983.86","1984.49","1983.86","1984.11","1984.31","13.43465913",15],[1778156040,"1984.54","1984.67","1983.83","1984.60","1984.11","2.13445875",16],[1778156100,"1984.60","1984.70","1984.46","1984.46","1984.54","1.32709407",9],[1778156160,"1984.46","1984.46","1983.50","1983.56","1983.50","139.13554308",17],[1778156220,"1983.50","1983.51","1983.50","1983.50","1983.50","4.58500772",15],[1778156280,"1983.51","1985.38","1983.50","1984.43","1983.66","34.61393808",40],[1778156340,"1983.97","1983.97","1983.50","1983.50","1983.60","6.96117515",14],[1778156400,"1983.51","1983.51","1982.57","1982.57","1983.10","8.65634991",8],[1778156460,"1982.69","1982.79","1982.25","1982.25","1982.42","0.48942716",9],[1778156520,"1982.19","1982.22","1982.06","1982.17","1982.21","1.50457402",5],[1778156580,"1982.41","1982.52","1982.15","1982.52","1982.40","3.59209273",8],[1778156640,"1982.12","1982.75","1982.00","1982.74","1982.62","0.81468680",8],[1778156700,"1982.01","1983.30","1982.01","1983.05","1983.23","3.87321727",9],[1778156760,"1982.91","1983.39","1982.91","1983.01","1983.16","4.67489963",13],[1778156820,"1983.00","1983.00","1982.51","1982.79","1982.98","14.59172724",7],[1778156880,"1983.26","1983.26","1982.44","1982.49","1982.94","17.14460402",11],[1778156940,"1982.44","1982.75","1982.06","1982.24","1982.31","1.15849912",7],[1778157000,"1982.34","1982.58","1982.01","1982.48","1982.35","0.11312913",5],[1778157060,"1982.01","1982.01","1982.00","1982.01","1982.00","4.07108536",15],[1778157120,"1982.01","1985.16","1982.00","1985.16","1982.89","6.11271058",12],[1778157180,"1985.30","1985.30","1984.51","1984.51","1984.86","2.94088186",9],[1778157240,"1983.48","1983.92","1983.40","1983.42","1983.44","3.68753477",14],[1778157300,"1983.56","1983.56","1983.13","1983.17","1983.25","0.30912175",7],[1778157360,"1983.18","1983.18","1983.17","1983.18","1983.17","0.48101834",10],[1778157420,"1983.18","1983.18","1983.17","1983.17","1983.17","2.07590919",16],[1778157480,"1983.17","1983.18","1982.20","1982.57","1983.04","4.68760832",14],[1778157540,"1983.03","1983.14","1982.97","1983.00","1983.06","2.26714355",8],[1778157600,"1983.00","1983.01","1982.98","1982.98","1983.00","0.83320706",11],[1778157660,"1982.81","1982.81","1981.76","1981.76","1982.80","0.24472816",5],[1778157720,"1981.67","1981.67","1981.67","1981.67","1981.67","0.07316279",1]],"last":1778157660}}