{"error":[],"result":{"XETHZEUR":[[1792305060,"2145.06","2145.19","2145.06","2145.19","2145.10","0.27311264",4],[1792305120,"2145.72","2146.19","2145.72","2146.19","2145.77","0.12197404",3],[1792305180,"2146.93","2146.93","2146.31","2146.42","2146.91","0.89598918",4],[1792305240,"2146.73","2147.25","2146.73","2147.25","2146.79","0.19881156",3],[1792305300,"2147.39","2147.45","2147.39","2147.45","2147.39","0.25612423",2],[1792305360,"2147.45","2147.45","2147.45","2147.45","0.00","0.00000000",0],[1792305420,"2147.45","2147.45","2147.45","2147.45","0.00","0.00000000",0],[1792305480,"2146.59","2147.22","2146.57","2147.22","2146.57","1.41070238",3],[1792305540,"2147.22","2147.22","2147.22","2147.22","0.00","0.00000000",0],[1792305600,"2146.12","2146.12","2146.12","2146.12","2146.12","0.01701661",1],[1792305660,"2146.12","2146.12","2146.12","2146.12","0.00","0.00000000",0],[1792305720,"2146.43","2146.43","2145.83","2145.83","2145.93","0.06253186",2],[1792305780,"2146.20","2146.20","2146.20","2146.20","2146.20","0.04683743",1],[1792305840,"2146.20","2146.20","2146.20","2146.20","0.00","0.00000000",0],[1792305900,"2146.24","2146.29","2146.24","2146.29","2146.24","0.52297709",3],[1792305960,"2146.29","2146.29","2146.29","2146.29","0.00","0.00000000",0],[1792306020,"2145.74","2145.74","2145.74","2145.74","2145.74","0.04000000",1],[1792306080,"2144.78","2144.78","2144.77","2144.77","2144.77","0.24217800",3],[1792306140,"2144.76","2144.97","2144.76","2144.97","2144.94","0.11652408",2],[1792306200,"2144.85","2144.85","2144.77","2144.78","2144.78","0.11893394",3],[1792306260,"2144.14","2144.14","2143.57","2143.57","2143.63","46.69253270",8],[1792306320,"2143.84","2143.87","2143.84","2143.87","2143.85","0.22173489",2],[1792306380,"2143.86","2143.86","2143.53","2143.54","2143.79","0.13285031",4],[1792306440,"2143.54","2143.54","2143.54","2143.54","0.00","0.00000000",0],[1792306500,"2143.46","2143.46","2143.46","2143.46","2143.46","0.03972928",1],[1792306560,"2143.46","2143.46","2143.46","2143.46","0.00","0.00000000",0],[1792306620,"2143.74","2143.74","2143.74","2143.74","2143.74","0.06858459",2],[1792306680,"2143.81","2143.81","2143.81","2143.81","2143.81","0.09059105",1],[1792306740,"2144.10","2144.39","2144.10","2144.14","2144.15","0.59190576",3],[1792306800,"2144.30","2144.69","2144.30","2144.69","2144.65","0.65630560",8],[1792306860,"2146.09","2146.09","2146.01","2146.01","2146.01","1.83146913",5],[1792306920,"2146.35","2146.35","2146.00","2146.00","2146.23","0.12239309",2],[1792306980,"2145.12","2145.12","2144.63","2144.63","2145.06","0.26465568",4],[1792307040,"2145.48","2145.61","2145.48","2145.61","2145.53","0.18611333",2],[1792307100,"2145.87","2146.10","2145.87","2146.05","2146.04","0.44315267",4],[1792307160,"2145.75","2145.75","2145.75","2145.75","2145.75","0.04547045",1],[1792307220,"2145.10","2145.10","2144.35","2144.35","2144.95","0.08924761",3],[1792307280,"2144.35","2144.35","2144.35","2144.35","0.00","0.00000000",0],[1792307340,"2144.35","2144.35","2144.35","2144.35","0.00","0.00000000",0],[1792307400,"2145.66","2145.66","2145.66","2145.66","2145.66","0.05705531",1],[1792307460,"2145.75","2145.75","2145.01","2145.01","2145.11","0.32816170",3],[1792307520,"2145.66","2145.92","2145.66","2145.70","2145.69","2.60481853",9],[1792307580,"2145.48","2145.48","2145.00","2145.00","2145.11","0.29752537",5],[1792307640,"2144.47","2144.47","2144.47","2144.47","2144.47","0.08534124",1],[1792307700,"2144.47","2144.47","2144.47","2144.47","0.00","0.00000000",0],[1792307760,"2143.00","2143.14","2143.00","2143.14","2143.07","0.98236414",4],[1792307820,"2142.85","2142.85","2142.85","2142.85","2142.85","0.38053479",1],[1792307880,"2142.03","2142.09","2142.03","2142.09","2142.07","0.03194900",3],[1792307940,"2142.21","2142.21","2142.21","2142.21","2142.21","0.08589225",1],[1792308000,"2143.35","2143.35","2142.62","2142.78","2142.88","1.55260588",5],[1792308060,"2142.93","2142.95","2142.81","2142.81","2142.89","0.14506145",3],[1792308120,"2143.06","2143.06","2142.89","2142.92","2142.89","1.83104908",4],[1792308180,"2142.20","2143.06","2142.20","2143.06","2142.59","0.78964712",5],[1792308240,"2143.06","2143.06","2143.06","2143.06","0.00","0.00000000",0],[1792308300,"2142.39","2142.40","2142.27","2142.28","2142.27","0.98068648",5],[1792308360,"2141.92","2141.92","2140.00","2140.00","2141.22","4.56399767",9],[1792308420,"2141.37","2141.37","2141.35","2141.35","2141.35","0.57017038",2],[1792308480,"2141.34","2141.88","2141.34","2141.88","2141.41","0.16239808",5],[1792308540,"2141.88","2141.88","2141.88","2141.88","0.00","0.00000000",0],[1792308600,"2142.41","2142.41","2142.41","2142.41","2142.41","0.23882035",1],[1792308660,"2142.63","2143.38","2142.63","2143.38","2143.14","0.06051171",2],[1792308720,"2142.15","2142.15","2142.15","2142.15","2142.15","0.11660000",1],[1792308780,"2142.69","2142.69","2142.63","2142.63","2142.63","4.48222945",2],[1792308840,"2141.88","2141.97","2141.88","2141.97","2141.95","0.37349595",2],[1792308900,"2141.76","2141.76","2141.16","2141.16","2141.26","0.05285589",2],[1792308960,"2141.47","2141.47","2140.77","2140.77","2141.22","0.09631728",2],[1792309020,"2140.77","2140.77","2140.77","2140.77","0.00","0.00000000",0],[1792309080,"2141.09","2141.09","2141.09","2141.09","2141.09","0.01592977",1],[1792309140,"2140.91","2141.12","2140.91","2141.04","2141.01","0.52013640",4],[1792309200,"2142.83","2143.12","2142.83","2143.12","2143.02","0.49075230",6],[1792309260,"2143.38","2143.67","2143.38","2143.67","2143.56","0.02512300",2],[1792309320,"2142.84","2142.84","2142.84","2142.84","2142.84","0.04666704",1],[1792309380,"2142.63","2142.86","2142.63","2142.86","2142.72","0.09499345",3],[1792309440,"2142.86","2142.86","2142.86","2142.86","0.00","0.00000000",0],[1792309500,"2142.86","2142.86","2142.86","2142.86","0.00","0.00000000",0],[1792309560,"2141.95","2141.95","2141.95","2141.95","2141.95","0.00299341",1],[1792309620,"2141.95","2141.95","2141.95","2141.95","0.00","0.00000000",0],[1792309680,"2141.95","2141.95","2141.95","2141.95","0.00","0.00000000",0],[1792309740,"2142.28","2142.46","2142.01","2142.01","2142.42","2.96767201",3],[1792309800,"2141.96","2141.96","2141.46","2141.46","2141.61","0.05849708",2],[1792309860,"2141.46","2141.46","2141.46","2141.46","0.00","0.00000000",0],[1792309920,"2141.32","2141.32","2141.32","2141.32","2141.32","0.04410000",1],[1792309980,"2141.47","2141.47","2141.47","2141.47","2141.47","0.06578037",1],[1792310040,"2141.49","2141.49","2141.49","2141.49","2141.49","0.37924945",1],[1792310100,"2142.56","2142.56","2142.52","2142.52","2142.54","0.11102978",2],[1792310160,"2142.56","2142.56","2142.04","2142.04","2142.28","0.13466557",2],[1792310220,"2142.22","2142.22","2142.22","2142.22","2142.22","0.01710400",1],[1792310280,"2142.20","2142.20","2141.54","2141.71","2141.94","0.08326531",4],[1792310340,"2141.57","2141.71","2141.57","2141.71","2141.69","0.03646049",2],[1792310400,"2141.54","2141.54","2140.61","2140.61","2141.51","31.17821779",7],[1792310460,"2140.23","2140.23","2140.23","2140.23","2140.23","0.11815223",1],[1792310520,"2141.61","2142.55","2141.61","2142.55","2142.06","0.11411736",3],[1792310580,"2142.55","2142.55","2142.55","2142.55","0.00","0.00000000",0],[1792310640,"2141.15","2141.15","2140.63","2140.63","2140.92","0.05357240",2],[1792310700,"2140.78","2140.78","2139.97","2139.97","2140.64","0.09682310",5],[1792310760,"2141.46","2141.46","2141.46","2141.46","2141.46","0.01299786",1],[1792310820,"2141.26","2141.26","2141.08","2141.08","2141.24","0.03545740",2],[1792310880,"2141.42","2142.21","2141.42","2142.21","2141.65","0.10115382",4],[1792310940,"2142.08","2142.08","2142.08","2142.08","2142.08","0.02156335",1],[1792311000,"2142.00","2142.00","2141.69","2141.69","2141.81","0.03591539",3],[1792311060,"2141.98","2141.98","2141.98","2141.98","2141.98","0.16230169",1],[1792311120,"2141.08","2141.08","2140.68","2140.68","2141.06","0.46227007",4],[1792311180,"2141.08","2141.08","2141.08","2141.08","2141.08","0.04626170",1],[1792311240,"2141.35","2141.66","2141.18","2141.66","2141.35","0.03287536",3],[1792311300,"2141.72","2141.73","2140.80","2140.80","2141.70","0.51894506",4],[1792311360,"2140.80","2140.80","2140.73","2140.73","2140.77","0.15286813",4],[1792311420,"2141.32","2141.32","2141.32","2141.32","2141.32","0.01320369",1],[1792311480,"2141.49","2141.50","2141.29","2141.29","2141.36","1.53804117",7],[1792311540,"2141.51","2141.77","2141.51","2141.77","2141.71","0.43195154",3],[1792311600,"2142.55","2142.56","2142.55","2142.56","2142.55","1.04861070",3],[1792311660,"2143.07","2143.07","2143.07","2143.07","2143.07","0.01121638",1],[1792311720,"2143.94","2144.36","2143.93","2143.93","2144.13","2.42014613",9],[1792311780,"2143.77","2143.77","2143.03","2143.03","2143.57","0.03928386",3],[1792311840,"2143.59","2143.59","2143.58","2143.58","2143.58","0.04941128",2],[1792311900,"2143.48","2143.48","2143.06","2143.06","2143.38","0.05009340",2],[1792311960,"2143.09","2143.09","2143.09","2143.09","2143.09","0.04002195",1],[1792312020,"2143.09","2143.20","2143.09","2143.20","2143.11","0.05194336",2],[1792312080,"2143.20","2143.20","2143.19","2143.19","2143.19","0.38652224",3],[1792312140,"2143.19","2143.19","2142.27","2142.27","2143.18","19.76539769",2],[1792312200,"2142.38","2142.38","2141.76","2141.76","2142.19","1.34117841",6],[1792312260,"2142.23","2142.29","2142.23","2142.29","2142.23","1.00000000",4],[1792312320,"2142.29","2142.29","2142.29","2142.29","0.00","0.00000000",0],[1792312380,"2143.76","2143.76","2143.61","2143.61","2143.63","0.26058243",7],[1792312440,"2144.38","2144.39","2144.14","2144.14","2144.37","4.08699791",5],[1792312500,"2144.14","2144.14","2144.14","2144.14","0.00","0.00000000",0],[1792312560,"2144.60","2144.60","2143.73","2143.73","2143.89","0.67044791",5],[1792312620,"2143.34","2143.34","2143.34","2143.34","2143.34","0.20000000",1],[1792312680,"2143.79","2143.79","2143.64","2143.69","2143.69","0.10682718",5],[1792312740,"2143.69","2143.69","2143.69","2143.69","0.00","0.00000000",0],[1792312800,"2145.00","2145.00","2145.00","2145.00","2145.00","1.77000000",1],[1792312860,"2146.12","2146.12","2145.31","2145.31","2145.50","0.28330914",5],[1792312920,"2144.85","2144.85","2144.85","2144.85","2144.85","0.00932466",1],[1792312980,"2144.72","2144.72","2144.01","2144.01","2144.62","0.01989382",2],[1792313040,"2144.02","2144.03","2144.02","2144.03","2144.02","0.13657972",2],[1792313100,"2143.90","2143.90","2142.72","2142.72","2143.49","0.48108469",5],[1792313160,"2142.90","2142.90","2142.90","2142.90","2142.90","0.02289124",1],[1792313220,"2142.25","2143.59","2142.25","2143.59","2142.47","0.10855010",3],[1792313280,"2142.62","2142.62","2142.12","2142.12","2142.47","0.03165700",2],[1792313340,"2142.00","2142.00","2141.29","2141.30","2141.30","2.19593560",6],[1792313400,"2141.75","2142.12","2141.71","2142.05","2141.96","0.13863474",5],[1792313460,"2142.05","2142.05","2142.05","2142.05","0.00","0.00000000",0],[1792313520,"2142.00","2142.00","2142.00","2142.00","2142.00","1.54840430",3],[1792313580,"2141.99","2142.93","2141.99","2142.93","2142.41","0.61405438",3],[1792313640,"2143.29","2143.29","2143.29","2143.29","2143.29","0.06933733",1],[1792313700,"2143.30","2143.84","2143.30","2143.81","2143.67","0.75927814",3],[1792313760,"2143.81","2143.81","2143.81","2143.81","0.00","0.00000000",0],[1792313820,"2143.37","2143.60","2143.37","2143.60","2143.38","0.04876130",2],[1792313880,"2143.63","2144.06","2143.63","2144.06","2143.68","0.29459554",2],[1792313940,"2144.16","2144.16","2143.75","2143.75","2143.82","0.35543757",3],[1792314000,"2143.51","2144.47","2143.51","2144.47","2143.53","0.15308813",4],[1792314060,"2147.02","2147.02","2146.51","2146.68","2146.64","0.85394424",5],[1792314120,"2146.66","2146.66","2145.79","2145.84","2146.22","0.48483522",4],[1792314180,"2146.37","2146.51","2146.33","2146.42","2146.40","0.16314946",4],[1792314240,"2146.74","2146.74","2146.71","2146.71","2146.73","0.06667607",2],[1792314300,"2147.72","2148.65","2147.72","2148.65","2148.47","0.10112524",4],[1792314360,"2150.00","2150.10","2150.00","2150.10","2150.00","0.54408537",3],[1792314420,"2151.94","2152.61","2151.29","2152.61","2151.56","0.11850329",3],[1792314480,"2154.80","2154.80","2153.46","2154.77","2154.64","0.24762000",6],[1792314540,"2155.67","2155.74","2154.69","2154.69","2155.65","0.39529593",6],[1792314600,"2154.34","2154.34","2150.85","2150.85","2152.87","2.93827192",11],[1792314660,"2151.41","2152.09","2151.41","2151.88","2151.61","0.19640852",3],[1792314720,"2150.80","2151.62","2150.80","2151.30","2151.06","0.48843116",6],[1792314780,"2152.54","2153.62","2152.51","2153.62","2152.59","1.20720100",5],[1792314840,"2152.84","2152.84","2152.84","2152.84","2152.84","0.03400063",1],[1792314900,"2152.08","2153.89","2152.08","2153.89","2152.29","0.53099086",5],[1792314960,"2153.16","2153.16","2153.04","2153.04","2153.12","0.23752704",2],[1792315020,"2152.69","2152.69","2151.95","2152.48","2152.19","0.30276615",4],[1792315080,"2151.72","2151.72","2150.97","2151.12","2151.31","0.03722064",3],[1792315140,"2151.20","2151.20","2150.70","2150.70","2151.06","0.20585165",4],[1792315200,"2150.28","2150.38","2149.71","2149.71","2149.81","0.10399880",7],[1792315260,"2149.71","2149.71","2149.71","2149.71","0.00","0.00000000",0],[1792315320,"2149.03","2149.03","2149.03","2149.03","2149.03","0.02901124",1],[1792315380,"2148.49","2148.49","2148.32","2148.32","2148.48","0.46718902",2],[1792315440,"2148.32","2148.32","2148.32","2148.32","0.00","0.00000000",0],[1792315500,"2149.17","2149.76","2149.10","2149.76","2149.18","0.82171331",5],[1792315560,"2148.91","2148.91","2148.91","2148.91","2148.91","0.11518700",1],[1792315620,"2149.10","2150.33","2149.10","2150.28","2150.03","0.36437952",3],[1792315680,"2150.16","2150.16","2150.16","2150.16","2150.16","0.02993897",1],[1792315740,"2150.87","2151.60","2150.87","2151.60","2150.97","0.06738636",3],[1792315800,"2151.60","2151.60","2151.60","2151.60","0.00","0.00000000",0],[1792315860,"2152.02","2152.02","2152.02","2152.02","2152.02","0.04569683",1],[1792315920,"2152.52","2155.28","2152.52","2154.94","2154.17","0.35029428",8],[1792315980,"2156.00","2158.86","2156.00","2157.96","2156.81","4.63738492",11],[1792316040,"2156.30","2156.30","2156.24","2156.24","2156.29","0.52575456",2],[1792316100,"2157.20","2157.43","2157.20","2157.43","2157.40","0.02237084",2],[1792316160,"2157.74","2158.43","2157.26","2157.26","2157.83","0.35740195",5],[1792316220,"2157.26","2157.26","2157.26","2157.26","0.00","0.00000000",0],[1792316280,"2155.69","2155.69","2155.69","2155.69","2155.69","0.03727046",1],[1792316340,"2155.45","2155.85","2155.45","2155.85","2155.72","0.03325077",2],[1792316400,"2156.95","2158.42","2156.95","2157.76","2157.91","4.26933814",11],[1792316460,"2158.77","2159.24","2158.77","2158.84","2159.09","0.65272878",8],[1792316520,"2158.21","2158.26","2156.81","2156.81","2157.86","14.84785974",11],[1792316580,"2156.20","2156.20","2155.86","2156.08","2156.02","0.08577766",4],[1792316640,"2156.75","2157.02","2156.35","2156.39","2156.55","30.50651244",17],[1792316700,"2155.58","2155.58","2155.04","2155.04","2155.45","0.01520699",2],[1792316760,"2156.22","2156.22","2156.22","2156.22","2156.22","0.00924889",1],[1792316820,"2157.78","2158.69","2157.78","2158.69","2158.40","0.29268914",2],[1792316880,"2158.00","2158.25","2158.00","2158.03","2158.13","0.11081625",4],[1792316940,"2158.03","2158.03","2158.03","2158.03","0.00","0.00000000",0],[1792317000,"2158.43","2158.45","2158.43","2158.45","2158.44","0.30453001",2],[1792317060,"2159.81","2159.81","2159.18","2159.30","2159.22","0.90378814",6],[1792317120,"2157.60","2157.60","2157.60","2157.60","2157.60","0.01100760",1],[1792317180,"2158.01","2159.55","2158.01","2159.55","2159.38","3.43370139",4],[1792317240,"2159.37","2159.37","2159.09","2159.09","2159.35","0.29862609",2],[1792317300,"2159.09","2159.09","2159.09","2159.09","0.00","0.00000000",0],[1792317360,"2157.75","2157.75","2156.76","2156.76","2157.51","1.45866914",6],[1792317420,"2156.72","2156.72","2156.72","2156.72","2156.72","0.01344634",1],[1792317480,"2156.87","2156.87","2156.44","2156.44","2156.44","0.46455075",2],[1792317540,"2156.51","2156.51","2156.14","2156.14","2156.23","0.70326307",3],[1792317600,"2156.01","2156.01","2155.03","2155.19","2155.93","1.01504953",5],[1792317660,"2155.19","2155.19","2155.19","2155.19","0.00","0.00000000",0],[1792317720,"2155.46","2155.46","2155.46","2155.46","2155.46","1.26083527",1],[1792317780,"2155.87","2156.36","2155.87","2156.36","2155.93","0.07744578",3],[1792317840,"2155.29","2155.29","2155.29","2155.29","2155.29","0.02319896",1],[1792317900,"2155.67","2156.47","2155.67","2156.47","2156.09","0.03504543",2],[1792317960,"2156.68","2156.85","2155.57","2155.57","2156.55","0.08612942",4],[1792318020,"2155.35","2155.35","2155.35","2155.35","2155.35","0.04271341",1],[1792318080,"2155.68","2155.68","2155.26","2155.26","2155.27","0.25097847",2],[1792318140,"2154.56","2154.58","2154.56","2154.57","2154.56","0.60313608",3],[1792318200,"2155.25","2155.26","2154.35","2155.26","2154.81","0.16005103",7],[1792318260,"2155.20","2155.20","2155.20","2155.20","2155.20","0.06736041",1],[1792318320,"2154.54","2154.54","2154.54","2154.54","2154.54","0.03569717",1],[1792318380,"2155.00","2155.00","2155.00","2155.00","2155.00","0.01435900",1],[1792318440,"2154.70","2154.70","2154.70","2154.70","2154.70","0.08174281",1],[1792318500,"2154.70","2154.70","2154.54","2154.54","2154.66","0.01477812",2],[1792318560,"2154.61","2155.02","2154.61","2155.02","2154.86","0.09543501",2],[1792318620,"2155.02","2155.02","2155.02","2155.02","0.00","0.00000000",0],[1792318680,"2155.24","2155.24","2155.17","2155.17","2155.18","0.28456814",3],[1792318740,"2154.50","2154.61","2154.50","2154.59","2154.60","0.50628148",3],[1792318800,"2155.05","2155.10","2154.00","2154.00","2154.16","3.52389774",9],[1792318860,"2153.03","2153.07","2153.03","2153.07","2153.04","0.15778612",2],[1792318920,"2153.84","2155.34","2153.84","2155.34","2155.02","2.57211782",6],[1792318980,"2155.34","2155.34","2155.34","2155.34","0.00","0.00000000",0],[1792319040,"2154.78","2154.78","2154.78","2154.78","2154.78","0.07530207",1],[1792319100,"2155.42","2155.42","2155.42","2155.42","2155.42","0.01061408",1],[1792319160,"2154.65","2154.72","2154.65","2154.72","2154.68","0.42123113",4],[1792319220,"2155.00","2155.64","2155.00","2155.64","2155.00","2.33575522",2],[1792319280,"2155.62","2156.33","2155.62","2156.25","2156.02","0.77387178",6],[1792319340,"2156.25","2156.25","2156.25","2156.25","0.00","0.00000000",0],[1792319400,"2156.97","2157.51","2156.38","2157.51","2157.40","0.76411463",5],[1792319460,"2157.09","2157.12","2155.74","2155.74","2156.62","0.34159713",11],[1792319520,"2156.32","2157.26","2156.32","2156.69","2156.39","0.57445141",5],[1792319580,"2156.91","2156.96","2156.53","2156.65","2156.81","0.16089929",7],[1792319640,"2157.18","2157.51","2157.18","2157.46","2157.41","0.72879112",5],[1792319700,"2156.67","2156.74","2156.35","2156.35","2156.60","0.24810935",4],[1792319760,"2156.51","2156.60","2156.03","2156.07","2156.47","0.18330379",5],[1792319820,"2155.84","2155.84","2155.74","2155.74","2155.76","0.12913913",2],[1792319880,"2154.87","2154.89","2154.52","2154.52","2154.77","0.19133441",4],[1792319940,"2154.52","2154.53","2154.31","2154.31","2154.44","0.52100145",6],[1792320000,"2154.31","2154.31","2153.90","2153.90","2153.91","0.47271953",2],[1792320060,"2153.90","2153.90","2153.90","2153.90","0.00","0.00000000",0],[1792320120,"2154.50","2154.50","2154.50","2154.50","2154.50","0.02122740",1],[1792320180,"2154.23","2154.23","2154.23","2154.23","2154.23","0.03201144",1],[1792320240,"2154.13","2154.17","2154.02","2154.09","2154.10","0.45702474",4],[1792320300,"2154.14","2154.14","2153.80","2153.80","2154.12","0.51343555",4],[1792320360,"2153.79","2153.79","2152.96","2152.96","2153.60","0.32487841",4],[1792320420,"2153.07","2153.07","2153.07","2153.07","2153.07","0.01764923",2],[1792320480,"2152.58","2152.58","2152.36","2152.55","2152.41","0.22472606",4],[1792320540,"2152.38","2152.38","2152.02","2152.19","2152.19","0.61204155",7],[1792320600,"2151.72","2151.72","2151.54","2151.54","2151.63","0.09052287",2],[1792320660,"2151.44","2151.87","2151.44","2151.87","2151.86","0.29492005",3],[1792320720,"2152.41","2152.60","2152.39","2152.49","2152.45","0.20001605",4],[1792320780,"2152.22","2152.22","2152.22","2152.22","2152.22","0.03808471",1],[1792320840,"2152.54","2152.54","2152.54","2152.54","2152.54","0.10664751",3],[1792320900,"2152.16","2152.18","2152.16","2152.18","2152.17","0.27787044",2],[1792320960,"2152.36","2152.45","2152.03","2152.03","2152.31","0.15127445",3],[1792321020,"2151.59","2151.59","2151.23","2151.23","2151.32","0.31703051",3],[1792321080,"2151.18","2151.61","2151.18","2151.61","2151.45","0.12380769",4],[1792321140,"2151.61","2151.61","2151.61","2151.61","0.00","0.00000000",0],[1792321200,"2150.97","2150.97","2150.01","2150.01","2150.84","0.15620133",3],[1792321260,"2150.01","2150.01","2149.00","2149.00","2149.72","0.10886449",4],[1792321320,"2148.08","2148.32","2148.08","2148.32","2148.27","0.46106680",3],[1792321380,"2148.60","2148.90","2148.60","2148.90","2148.89","0.84328940",2],[1792321440,"2150.91","2151.05","2150.91","2151.05","2151.01","0.03753498",2],[1792321500,"2151.44","2151.74","2151.44","2151.54","2151.47","0.50598586",4],[1792321560,"2151.54","2151.54","2151.54","2151.54","0.00","0.00000000",0],[1792321620,"2152.26","2152.26","2152.26","2152.26","2152.26","0.16678539",1],[1792321680,"2151.49","2151.49","2151.49","2151.49","2151.49","0.01585119",1],[1792321740,"2150.40","2150.95","2150.40","2150.40","2150.40","2.06623219",6],[1792321800,"2151.27","2151.31","2151.22","2151.22","2151.22","1.07964211",3],[1792321860,"2151.09","2151.42","2151.09","2151.42","2151.36","0.40755302",3],[1792321920,"2151.64","2151.65","2151.64","2151.65","2151.64","0.12217205",2],[1792321980,"2151.65","2151.65","2151.65","2151.65","0.00","0.00000000",0],[1792322040,"2150.88","2150.88","2150.88","2150.88","2150.88","0.23247704",1],[1792322100,"2150.72","2150.72","2150.42","2150.42","2150.61","0.05693145",4],[1792322160,"2151.15","2151.15","2151.15","2151.15","2151.15","0.04274617",1],[1792322220,"2151.25","2151.37","2151.05","2151.05","2151.30","0.23271875",4],[1792322280,"2151.66","2152.49","2151.66","2152.49","2151.67","2.26674163",5],[1792322340,"2152.30","2152.30","2151.90","2151.90","2152.02","0.33756444",3],[1792322400,"2152.40","2152.45","2152.09","2152.45","2152.19","0.25695453",3],[1792322460,"2152.78","2152.78","2152.78","2152.78","2152.78","0.08498537",2],[1792322520,"2152.97","2153.18","2152.97","2153.18","2152.98","0.11271314",3],[1792322580,"2153.34","2153.34","2152.96","2152.96","2153.33","0.46743371",2],[1792322640,"2151.61","2151.73","2151.61","2151.73","2151.70","0.07742560",2],[1792322700,"2151.74","2152.97","2151.74","2152.97","2152.64","0.07631885",5],[1792322760,"2152.97","2152.97","2152.97","2152.97","0.00","0.00000000",0],[1792322820,"2152.90","2152.90","2152.04","2152.38","2152.34","0.24944168",5],[1792322880,"2152.51","2152.51","2152.16","2152.18","2152.18","0.15339971",4],[1792322940,"2152.18","2152.18","2151.98","2151.98","2152.14","0.09944294",4],[1792323000,"2152.23","2152.23","2152.00","2152.15","2152.05","0.11510645",4],[1792323060,"2152.24","2152.36","2151.95","2152.15","2152.20","0.59725264",7],[1792323120,"2151.56","2151.56","2151.50","2151.50","2151.50","0.25946377",3],[1792323180,"2149.35","2149.35","2149.35","2149.35","2149.35","0.00447400",1],[1792323240,"2149.35","2149.42","2148.68","2149.42","2149.24","0.12785046",5],[1792323300,"2148.68","2149.30","2148.68","2148.98","2148.96","0.18575910",6],[1792323360,"2148.98","2148.98","2148.98","2148.98","0.00","0.00000000",0],[1792323420,"2149.51","2149.51","2149.51","2149.51","2149.51","0.01098334",1],[1792323480,"2150.67","2150.78","2150.67","2150.78","2150.76","0.11115138",2],[1792323540,"2149.80","2150.03","2149.80","2150.03","2149.83","0.01718997",2],[1792323600,"2149.15","2149.72","2149.15","2149.72","2149.65","0.58240960",5],[1792323660,"2149.72","2149.72","2149.72","2149.72","2149.72","0.00232588",1],[1792323720,"2149.79","2149.79","2149.77","2149.77","2149.78","0.83199496",2],[1792323780,"2148.30","2148.30","2148.30","2148.30","2148.30","0.00465484",1],[1792323840,"2147.30","2147.41","2147.30","2147.41","2147.36","0.07646702",2],[1792323900,"2147.57","2148.62","2147.57","2148.62","2147.93","0.03520806",2],[1792323960,"2148.62","2148.62","2148.62","2148.62","0.00","0.00000000",0],[1792324020,"2147.21","2147.82","2146.66","2146.66","2147.09","11.13573992",18],[1792324080,"2147.50","2147.50","2146.15","2147.05","2146.37","10.25654389",21],[1792324140,"2147.67","2147.67","2147.41","2147.41","2147.49","0.35272968",6],[1792324200,"2147.97","2148.46","2147.97","2148.46","2148.04","0.60262438",4],[1792324260,"2148.60","2148.75","2148.60","2148.75","2148.65","0.03033297",2],[1792324320,"2148.75","2148.75","2148.75","2148.75","0.00","0.00000000",0],[1792324380,"2148.00","2148.25","2147.75","2147.75","2147.88","3.13683399",9],[1792324440,"2148.22","2148.22","2148.01","2148.18","2148.15","6.92274603",9],[1792324500,"2148.54","2149.10","2148.54","2149.10","2148.82","3.66979580",10],[1792324560,"2148.68","2148.81","2148.68","2148.79","2148.70","0.53578423",3],[1792324620,"2148.64","2148.99","2148.64","2148.76","2148.89","0.29538373",4],[1792324680,"2149.15","2149.24","2149.15","2149.24","2149.20","0.20020800",2],[1792324740,"2149.25","2150.32","2149.25","2150.17","2149.33","2.06550277",7],[1792324800,"2150.08","2150.08","2149.19","2149.54","2149.58","0.03286475",3],[1792324860,"2149.53","2151.63","2149.53","2151.63","2150.40","0.39910346",9],[1792324920,"2151.40","2151.98","2151.40","2151.98","2151.45","0.33126806",3],[1792324980,"2152.07","2152.17","2151.22","2151.98","2151.79","0.45051707",8],[1792325040,"2152.12","2152.14","2151.48","2151.48","2152.06","0.48789405",6],[1792325100,"2151.61","2151.81","2151.61","2151.81","2151.70","0.02497955",2],[1792325160,"2151.96","2152.55","2151.88","2152.55","2151.96","0.46468762",6],[1792325220,"2152.66","2152.66","2152.40","2152.40","2152.47","0.11738754",3],[1792325280,"2152.72","2152.72","2152.41","2152.41","2152.42","0.23317838",2],[1792325340,"2151.52","2151.52","2151.32","2151.32","2151.32","0.34480924",4],[1792325400,"2151.10","2151.27","2150.42","2150.42","2150.58","8.29698958",13],[1792325460,"2150.95","2151.23","2150.95","2150.97","2151.08","0.14251662",3],[1792325520,"2151.05","2151.22","2151.05","2151.22","2151.20","0.04829121",2],[1792325580,"2151.25","2151.31","2150.67","2150.67","2151.10","1.69166074",3],[1792325640,"2150.51","2150.51","2150.51","2150.51","2150.51","0.00414791",1],[1792325700,"2150.51","2150.94","2150.50","2150.68","2150.67","0.81575314",9],[1792325760,"2151.08","2151.65","2151.00","2151.00","2151.41","0.12359079",4],[1792325820,"2150.86","2150.86","2149.21","2149.21","2150.34","0.11260962",5],[1792325880,"2149.08","2149.08","2148.34","2148.34","2148.79","0.51604535",4],[1792325940,"2149.20","2149.20","2149.20","2149.20","2149.20","0.12200528",1],[1792326000,"2149.20","2149.38","2149.11","2149.11","2149.12","0.11856008",4],[1792326060,"2148.48","2149.14","2148.48","2149.14","2148.53","0.62953286",4],[1792326120,"2148.68","2148.68","2148.68","2148.68","2148.68","0.37200000",1],[1792326180,"2148.20","2148.20","2148.20","2148.20","2148.20","0.01650217",1],[1792326240,"2149.32","2149.33","2148.81","2149.02","2149.22","2.35497613",5],[1792326300,"2148.48","2148.48","2148.48","2148.48","2148.48","0.02253206",1],[1792326360,"2148.35","2148.79","2148.35","2148.67","2148.65","0.50304736",7],[1792326420,"2148.67","2148.67","2148.67","2148.67","0.00","0.00000000",0],[1792326480,"2149.25","2149.25","2149.25","2149.25","2149.25","0.07304804",1],[1792326540,"2149.27","2149.27","2149.26","2149.26","2149.26","0.15636359",2],[1792326600,"2149.51","2149.51","2148.46","2148.46","2149.46","0.45468182",2],[1792326660,"2148.16","2148.16","2148.16","2148.16","2148.16","0.00300000",1],[1792326720,"2148.16","2148.16","2148.16","2148.16","0.00","0.00000000",0],[1792326780,"2146.94","2147.22","2146.88","2147.22","2146.96","0.51978008",3],[1792326840,"2147.44","2147.44","2147.00","2147.00","2147.06","0.02178988",4],[1792326900,"2146.47","2146.47","2146.47","2146.47","2146.47","0.02891790",1],[1792326960,"2147.33","2147.33","2147.33","2147.33","2147.33","0.12303787",1],[1792327020,"2147.04","2147.04","2146.99","2146.99","2147.03","0.74968339",2],[1792327080,"2146.16","2146.90","2146.01","2146.90","2146.37","0.25115716",4],[1792327140,"2146.66","2146.66","2146.66","2146.66","2146.66","0.01692961",1],[1792327200,"2147.50","2148.86","2147.50","2148.86","2148.72","0.35151635",4],[1792327260,"2148.77","2148.88","2148.68","2148.88","2148.83","0.22538232",3],[1792327320,"2149.29","2149.33","2148.71","2148.71","2149.21","0.64643249",4],[1792327380,"2148.11","2148.11","2148.11","2148.11","2148.11","0.09588188",1],[1792327440,"2148.44","2148.44","2147.77","2147.77","2148.04","0.02487652",2],[1792327500,"2147.83","2148.36","2147.83","2148.36","2147.83","0.45475729",2],[1792327560,"2148.12","2148.12","2147.72","2147.72","2148.09","0.44685472",2],[1792327620,"2147.09","2147.64","2147.09","2147.64","2147.40","0.13937617",2],[1792327680,"2147.37","2147.58","2147.37","2147.58","2147.43","0.03424323",2],[1792327740,"2148.50","2149.12","2148.50","2149.12","2148.52","0.22901762",2],[1792327800,"2149.27","2149.27","2148.02","2148.02","2148.38","0.53053869",4],[1792327860,"2148.93","2148.93","2148.93","2148.93","2148.93","0.04341088",1],[1792327920,"2148.47","2148.47","2148.23","2148.23","2148.24","0.03024572",2],[1792327980,"2148.66","2148.66","2148.66","2148.66","2148.66","0.04872814",1],[1792328040,"2149.31","2149.70","2149.22","2149.70","2149.40","0.48348549",5],[1792328100,"2150.00","2150.21","2149.75","2149.75","2149.98","0.23734369",7],[1792328160,"2149.44","2149.84","2149.44","2149.84","2149.82","0.42701771",2],[1792328220,"2149.78","2149.78","2149.76","2149.76","2149.77","0.14271808",2],[1792328280,"2150.26","2150.26","2150.26","2150.26","2150.26","0.02000000",2],[1792328340,"2150.26","2150.26","2150.26","2150.26","0.00","0.00000000",0],[1792328400,"2149.78","2149.94","2149.50","2149.50","2149.70","0.12098833",4],[1792328460,"2149.18","2149.18","2148.31","2148.31","2148.52","0.17873032",4],[1792328520,"2148.11","2148.11","2147.49","2147.49","2148.05","0.08850896",2],[1792328580,"2147.49","2147.49","2147.49","2147.49","0.00","0.00000000",0],[1792328640,"2147.39","2147.93","2147.39","2147.93","2147.39","1.99389528",2],[1792328700,"2148.94","2148.94","2147.77","2147.77","2148.44","0.55604559",6],[1792328760,"2148.50","2148.50","2148.50","2148.50","2148.50","0.03862909",1],[1792328820,"2148.26","2148.26","2148.26","2148.26","2148.26","0.29329882",1],[1792328880,"2147.61","2147.61","2147.61","2147.61","2147.61","0.02078265",1],[1792328940,"2147.61","2147.61","2147.61","2147.61","0.00","0.00000000",0],[1792329000,"2147.32","2147.32","2146.70","2146.70","2147.31","0.64474375",2],[1792329060,"2147.29","2147.65","2147.11","2147.65","2147.61","0.33053321",3],[1792329120,"2147.53","2147.63","2147.53","2147.63","2147.53","0.07917386",2],[1792329180,"2146.32","2146.32","2146.28","2146.30","2146.30","0.77582264",3],[1792329240,"2146.47","2146.48","2146.47","2146.48","2146.47","0.20646551",2],[1792329300,"2146.63","2146.94","2146.63","2146.94","2146.63","1.46073601",5],[1792329360,"2146.30","2146.30","2146.10","2146.10","2146.11","0.05165136",2],[1792329420,"2146.19","2147.28","2146.19","2147.28","2147.18","2.72445714",6],[1792329480,"2147.11","2147.11","2146.79","2147.01","2146.92","20.62340596",7],[1792329540,"2147.18","2147.18","2147.18","2147.18","2147.18","0.01549275",1],[1792329600,"2147.18","2147.18","2147.18","2147.18","0.00","0.00000000",0],[1792329660,"2146.45","2146.45","2145.01","2145.01","2146.03","0.38474415",2],[1792329720,"2145.14","2145.32","2145.14","2145.32","2145.31","0.24151545",2],[1792329780,"2145.01","2145.25","2142.77","2143.16","2144.52","6.06275086",20],[1792329840,"2143.04","2143.04","2143.04","2143.04","2143.04","0.01656607",1],[1792329900,"2142.56","2142.56","2141.15","2141.15","2142.24","0.12143480",5],[1792329960,"2140.62","2140.62","2135.51","2135.51","2137.53","1.85088844",19],[1792330020,"2135.91","2135.97","2132.64","2135.71","2135.15","9.21778095",29],[1792330080,"2134.92","2134.92","2130.60","2131.53","2133.47","4.72534844",14],[1792330140,"2130.72","2133.04","2130.72","2133.04","2132.04","9.67143790",9],[1792330200,"2131.67","2131.67","2126.92","2128.18","2129.58","31.98244240",43],[1792330260,"2128.40","2129.47","2127.90","2129.08","2129.20","7.28106992",7],[1792330320,"2128.74","2128.74","2128.47","2128.47","2128.53","1.61948262",3],[1792330380,"2128.01","2128.01","2122.96","2122.96","2125.58","0.70542987",17],[1792330440,"2124.72","2125.07","2120.00","2120.00","2122.81","13.28333632",36],[1792330500,"2119.67","2119.67","2119.67","2119.67","2119.67","0.01491815",1],[1792330560,"2121.56","2124.25","2121.23","2124.25","2121.53","10.30325222",11],[1792330620,"2125.18","2125.98","2125.04","2125.98","2125.51","0.25885325",4],[1792330680,"2127.55","2130.31","2127.55","2130.31","2127.78","0.15118035",3],[1792330740,"2130.00","2130.76","2129.97","2129.99","2130.01","16.56775578",6],[1792330800,"2128.52","2130.00","2128.36","2130.00","2129.84","11.32688169",5],[1792330860,"2129.44","2129.76","2129.44","2129.76","2129.72","2.42344128",2],[1792330920,"2130.17","2130.17","2129.84","2129.84","2129.90","1.29315311",5],[1792330980,"2129.06","2129.38","2128.89","2129.38","2129.24","0.36531908",3],[1792331040,"2129.60","2129.65","2128.40","2128.40","2129.25","0.73985142",5],[1792331100,"2127.38","2129.67","2127.38","2129.67","2128.12","0.64611841",7],[1792331160,"2129.67","2130.95","2129.67","2130.95","2130.36","0.36603040",6],[1792331220,"2131.50","2131.60","2131.30","2131.60","2131.55","0.39334898",4],[1792331280,"2131.39","2131.40","2130.91","2131.15","2131.29","0.67927317",8],[1792331340,"2131.09","2131.12","2130.88","2130.88","2131.07","0.60732046",4],[1792331400,"2131.72","2131.72","2131.72","2131.72","2131.72","0.00837755",1],[1792331460,"2131.39","2131.39","2130.35","2130.35","2131.33","0.08417259",2],[1792331520,"2130.21","2131.92","2130.21","2131.49","2130.62","3.76029143",8],[1792331580,"2131.55","2131.55","2131.27","2131.27","2131.43","0.02827798",2],[1792331640,"2131.21","2131.21","2131.15","2131.15","2131.20","0.67016027",3],[1792331700,"2131.08","2131.46","2131.06","2131.46","2131.13","0.55170419",4],[1792331760,"2131.75","2131.75","2130.60","2130.60","2131.17","0.09335850",2],[1792331820,"2131.44","2131.83","2131.44","2131.83","2131.73","0.17030280",4],[1792331880,"2131.60","2131.60","2131.46","2131.46","2131.57","0.03131375",2],[1792331940,"2131.68","2131.70","2131.68","2131.70","2131.69","0.26896271",2],[1792332000,"2131.02","2131.92","2131.02","2131.92","2131.38","0.05725459",4],[1792332060,"2132.15","2132.15","2130.39","2130.39","2131.13","0.52709389",6],[1792332120,"2127.95","2127.95","2124.54","2124.98","2127.28","2.11813346",9],[1792332180,"2123.86","2125.19","2123.27","2123.66","2124.56","1.35944653",12],[1792332240,"2123.19","2123.19","2121.07","2121.57","2121.92","2.72972797",12],[1792332300,"2121.57","2121.57","2121.57","2121.57","0.00","0.00000000",0],[1792332360,"2121.62","2121.82","2120.65","2120.65","2121.59","0.06560825",4],[1792332420,"2120.11","2122.81","2120.00","2122.80","2121.99","0.08061063",5],[1792332480,"2124.70","2126.24","2124.70","2126.24","2125.47","0.15820000",2],[1792332540,"2125.77","2126.96","2125.77","2126.96","2126.12","0.06221788",3],[1792332600,"2127.18","2127.18","2124.90","2124.90","2126.00","15.51078544",4],[1792332660,"2124.51","2124.51","2123.19","2123.19","2123.61","1.69362987",4],[1792332720,"2123.19","2123.19","2123.19","2123.19","0.00","0.00000000",0],[1792332780,"2123.19","2123.19","2123.19","2123.19","0.00","0.00000000",0],[1792332840,"2123.38","2123.38","2122.74","2122.74","2123.26","0.25271996",6],[1792332900,"2123.42","2123.42","2122.50","2122.56","2122.59","0.26680397",6],[1792332960,"2122.56","2122.56","2122.56","2122.56","0.00","0.00000000",0],[1792333020,"2123.85","2125.08","2123.39","2125.08","2123.75","0.08648977",3],[1792333080,"2124.27","2124.31","2123.75","2123.75","2123.80","2.63719663",4],[1792333140,"2124.13","2124.63","2124.07","2124.48","2124.49","0.34764850",5],[1792333200,"2125.33","2126.05","2125.33","2126.05","2125.59","0.04609538",3],[1792333260,"2126.73","2127.27","2126.00","2127.27","2126.82","0.29631871",7],[1792333320,"2127.16","2127.98","2127.08","2127.98","2127.15","0.72973627",5],[1792333380,"2127.42","2127.42","2127.00","2127.00","2127.06","0.03008839",2],[1792333440,"2127.36","2127.36","2127.36","2127.36","2127.36","0.09261600",1],[1792333500,"2127.69","2128.12","2127.69","2128.12","2127.96","0.07088901",2],[1792333560,"2127.66","2127.82","2126.41","2126.41","2127.49","0.12263364",5],[1792333620,"2126.00","2126.00","2125.29","2125.29","2125.99","10.02289114",2],[1792333680,"2125.53","2125.53","2124.61","2124.84","2125.08","0.87372681",8],[1792333740,"2125.19","2125.19","2124.84","2124.84","2125.10","0.21949906",3],[1792333800,"2122.31","2122.31","2108.27","2110.56","2109.88","68.72675757",138],[1792333860,"2111.59","2111.93","2106.31","2106.69","2110.46","13.14999440",21],[1792333920,"2109.25","2111.70","2107.43","2110.04","2110.59","2.81096876",6],[1792333980,"2109.52","2109.52","2108.68","2108.68","2108.77","1.20922430",3],[1792334040,"2114.40","2114.40","2114.40","2114.40","2114.40","0.66672963",1],[1792334100,"2116.30","2116.30","2111.96","2111.96","2112.73","6.34769370",4],[1792334160,"2111.70","2114.42","2111.70","2114.42","2112.87","4.17943007",9],[1792334220,"2114.70","2114.99","2114.42","2114.42","2114.77","0.14724012",4],[1792334280,"2115.18","2115.58","2113.59","2113.59","2114.66","0.07152046",3],[1792334340,"2113.96","2114.13","2113.38","2113.38","2113.87","0.84399015",5],[1792334400,"2113.24","2114.85","2113.24","2114.49","2114.25","0.33171516",7],[1792334460,"2113.87","2113.93","2111.78","2111.78","2112.29","1.54190597",4],[1792334520,"2112.16","2113.30","2112.16","2112.48","2112.50","4.61517452",11],[1792334580,"2112.16","2113.79","2112.16","2113.70","2113.62","4.79361418",10],[1792334640,"2113.50","2114.22","2113.50","2114.22","2113.61","2.20898832",9],[1792334700,"2114.46","2116.00","2114.29","2116.00","2115.73","0.43495306",6],[1792334760,"2116.76","2116.76","2113.65","2113.98","2115.74","198.53818115",36],[1792334820,"2114.78","2115.19","2114.50","2115.19","2115.03","0.27064338",4],[1792334880,"2115.59","2115.81","2114.40","2114.65","2114.73","8.17796750",8],[1792334940,"2114.81","2114.81","2113.52","2114.65","2114.58","3.53866266",9],[1792335000,"2114.32","2114.82","2113.34","2114.82","2114.39","1.21529939",6],[1792335060,"2113.96","2113.96","2113.64","2113.73","2113.66","2.43140800",6],[1792335120,"2112.54","2112.63","2112.38","2112.38","2112.46","0.46458072",4],[1792335180,"2112.53","2112.53","2110.98","2110.98","2112.03","0.08395848",3],[1792335240,"2112.10","2112.29","2112.10","2112.29","2112.21","0.57910000",3],[1792335300,"2113.05","2113.38","2112.01","2112.02","2112.62","0.22815745",7],[1792335360,"2111.96","2113.00","2111.96","2113.00","2112.25","4.01575691",9],[1792335420,"2112.18","2113.01","2112.18","2113.01","2112.96","7.05918572",4],[1792335480,"2113.01","2113.01","2113.01","2113.01","0.00","0.00000000",0],[1792335540,"2115.00","2115.00","2113.93","2113.96","2114.19","0.76385770",7],[1792335600,"2114.65","2117.58","2114.65","2117.58","2117.14","0.37362612",6],[1792335660,"2116.47","2118.34","2116.47","2118.30","2117.35","0.30207428",5],[1792335720,"2118.22","2120.20","2118.22","2119.47","2119.49","0.06334238",4],[1792335780,"2119.37","2119.41","2118.74","2119.41","2118.75","1.02550577",7],[1792335840,"2119.45","2119.45","2119.39","2119.39","2119.39","0.89198674",3],[1792335900,"2119.00","2119.00","2118.19","2118.23","2118.22","0.47871060",5],[1792335960,"2118.91","2119.33","2118.91","2119.33","2119.32","0.96972643",6],[1792336020,"2119.07","2119.20","2119.07","2119.19","2119.19","2.79639474",5],[1792336080,"2119.47","2119.61","2119.47","2119.61","2119.53","0.01898435",3],[1792336140,"2119.18","2119.25","2118.17","2118.17","2118.66","0.15680838",5],[1792336200,"2116.92","2117.66","2116.92","2117.39","2117.32","0.83187007",5],[1792336260,"2118.07","2118.07","2118.07","2118.07","2118.07","0.93071421",1],[1792336320,"2117.11","2117.18","2117.11","2117.18","2117.11","0.08720586",2],[1792336380,"2117.17","2117.34","2117.12","2117.34","2117.16","0.03369585",3],[1792336440,"2117.29","2117.29","2115.15","2115.87","2115.43","1.40856766",9],[1792336500,"2115.45","2116.02","2114.11","2116.02","2114.57","1.20333023",8],[1792336560,"2116.19","2117.50","2116.19","2117.49","2117.19","0.32924053",5],[1792336620,"2116.53","2116.53","2115.82","2115.82","2116.06","0.08875657",3],[1792336680,"2115.61","2116.15","2115.61","2116.15","2115.63","1.64698193",3],[1792336740,"2116.45","2117.69","2116.45","2117.69","2117.25","0.10813939",3],[1792336800,"2117.32","2117.32","2116.90","2116.97","2116.96","1.06322715",6],[1792336860,"2117.12","2117.12","2116.68","2116.68","2117.03","0.23400404",2],[1792336920,"2116.25","2116.32","2115.95","2116.32","2116.27","0.24135336",6],[1792336980,"2117.07","2117.08","2117.07","2117.08","2117.07","0.27395400",2],[1792337040,"2117.31","2118.16","2117.31","2118.08","2117.41","0.71366545",4],[1792337100,"2117.06","2117.06","2115.39","2115.55","2116.21","0.11358687",5],[1792337160,"2115.81","2116.46","2115.80","2115.80","2116.33","1.62237071",8],[1792337220,"2116.13","2116.13","2115.39","2115.39","2116.04","0.10373540",3],[1792337280,"2115.96","2115.96","2115.96","2115.96","2115.96","0.00978200",1],[1792337340,"2116.62","2116.81","2116.62","2116.74","2116.76","1.12121764",5],[1792337400,"2114.95","2114.95","2111.51","2111.51","2113.97","2.05210109",11],[1792337460,"2112.33","2112.84","2110.78","2112.76","2112.29","5.26148958",10],[1792337520,"2112.22","2112.57","2112.22","2112.53","2112.52","1.62423576",4],[1792337580,"2115.39","2116.58","2115.33","2116.58","2115.43","0.26107977",3],[1792337640,"2117.00","2117.26","2115.74","2115.74","2116.04","0.90738602",3],[1792337700,"2115.66","2115.66","2113.22","2113.22","2115.41","0.16515554",3],[1792337760,"2113.74","2114.41","2113.74","2114.41","2113.95","5.68404698",14],[1792337820,"2114.45","2114.46","2113.29","2113.56","2113.67","0.57402718",8],[1792337880,"2113.67","2113.67","2111.93","2112.47","2112.99","1.11948771",8],[1792337940,"2112.77","2112.77","2111.67","2111.75","2112.27","0.45388055",7],[1792338000,"2111.38","2111.54","2110.00","2110.40","2110.44","5.89095254",14],[1792338060,"2109.69","2109.69","2109.34","2109.65","2109.49","0.77190544",4],[1792338120,"2109.90","2110.65","2109.90","2110.65","2110.49","0.12490475",4],[1792338180,"2111.16","2112.47","2110.71","2112.47","2110.92","0.42364512",7],[1792338240,"2112.36","2112.36","2111.57","2111.73","2112.08","1.40731003",9],[1792338300,"2111.57","2112.52","2111.17","2112.52","2112.16","0.27537519",9],[1792338360,"2112.14","2112.15","2111.13","2111.13","2111.78","0.03372744",4],[1792338420,"2113.83","2113.83","2113.83","2113.83","2113.83","0.46420637",1],[1792338480,"2113.83","2113.83","2113.83","2113.83","0.00","0.00000000",0],[1792338540,"2114.57","2115.50","2114.57","2115.50","2114.75","0.24574458",3],[1792338600,"2114.96","2114.96","2114.68","2114.87","2114.86","0.08779186",5],[1792338660,"2115.26","2115.31","2115.26","2115.31","2115.29","0.24819244",2],[1792338720,"2115.05","2115.05","2115.05","2115.05","2115.05","0.03141221",1],[1792338780,"2114.94","2115.26","2114.94","2115.26","2115.10","0.18734616",3],[1792338840,"2114.96","2114.96","2114.96","2114.96","2114.96","0.03479860",1],[1792338900,"2115.33","2115.33","2115.31","2115.31","2115.32","0.08131199",2],[1792338960,"2115.85","2116.05","2115.85","2115.85","2115.86","0.47500041",13],[1792339020,"2115.84","2116.27","2115.84","2116.27","2116.24","0.04452991",3],[1792339080,"2116.37","2117.08","2116.37","2117.08","2116.83","0.05639364",3],[1792339140,"2117.19","2117.19","2116.19","2116.19","2117.14","0.05618166",3],[1792339200,"2116.02","2116.02","2114.74","2114.81","2115.04","0.04848594",7],[1792339260,"2114.51","2114.55","2111.12","2111.12","2111.69","0.88887222",6],[1792339320,"2111.33","2111.33","2110.77","2111.02","2111.03","4.42019252",5],[1792339380,"2110.37","2110.37","2109.61","2109.96","2110.03","0.11092936",5],[1792339440,"2109.61","2110.80","2109.57","2110.73","2110.17","0.99166668",6],[1792339500,"2109.28","2109.71","2109.20","2109.71","2109.37","0.01540141",3],[1792339560,"2110.09","2110.84","2110.09","2110.66","2110.68","0.31444120",5],[1792339620,"2110.27","2111.41","2110.27","2111.41","2110.50","3.40063318",7],[1792339680,"2111.46","2111.46","2111.37","2111.37","2111.43","0.11449752",2],[1792339740,"2111.90","2112.03","2110.58","2110.58","2111.64","0.07508143",5],[1792339800,"2110.31","2111.32","2110.31","2111.32","2110.78","0.42435080",3],[1792339860,"2111.41","2111.41","2110.29","2110.93","2110.70","0.84173429",8],[1792339920,"2110.47","2110.53","2110.27","2110.27","2110.51","1.48504841",4],[1792339980,"2110.24","2111.18","2110.24","2111.18","2111.12","0.21094295",2],[1792340040,"2110.72","2111.68","2110.72","2111.68","2111.62","1.15480143",5],[1792340100,"2111.02","2111.02","2109.42","2109.42","2109.82","0.31610646",4],[1792340160,"2108.66","2109.85","2107.22","2107.22","2108.32","0.27037404",6],[1792340220,"2106.09","2106.09","2104.07","2105.35","2104.94","3.56123098",21],[1792340280,"2106.65","2106.65","2104.90","2105.69","2105.59","5.04175591",9],[1792340340,"2104.56","2105.20","2104.56","2105.20","2104.95","0.02251083",3],[1792340400,"2106.43","2106.63","2105.99","2106.06","2106.35","0.14566041",4],[1792340460,"2105.77","2106.79","2105.19","2106.79","2106.31","0.56324397",5],[1792340520,"2106.21","2107.25","2106.21","2107.17","2106.86","4.03841026",5],[1792340580,"2107.46","2107.63","2107.46","2107.63","2107.46","1.21723076",2],[1792340640,"2108.03","2109.60","2108.03","2109.60","2108.16","0.05598997",3],[1792340700,"2108.00","2108.00","2107.37","2107.48","2107.76","0.43657541",6],[1792340760,"2107.48","2107.48","2107.48","2107.48","0.00","0.00000000",0],[1792340820,"2107.04","2107.52","2107.04","2107.45","2107.24","1.12723452",3],[1792340880,"2107.00","2107.07","2105.45","2105.45","2106.69","1.67252237",8],[1792340940,"2105.30","2105.35","2103.99","2104.04","2105.01","4.28036760",14],[1792341000,"2103.98","2103.98","2103.00","2103.00","2103.60","0.49675488",11],[1792341060,"2103.72","2104.49","2103.72","2104.14","2104.10","0.26406053",5],[1792341120,"2104.33","2104.53","2104.33","2104.53","2104.41","0.05689289",2],[1792341180,"2104.60","2104.60","2103.82","2104.37","2104.18","0.05996798",4],[1792341240,"2104.84","2106.25","2104.84","2106.25","2105.43","1.96674019",7],[1792341300,"2105.24","2105.24","2100.57","2103.07","2101.23","14.70777501",33],[1792341360,"2105.50","2105.50","2104.79","2104.79","2105.20","0.09267681",3],[1792341420,"2104.50","2104.54","2104.49","2104.54","2104.49","0.43269601",3],[1792341480,"2106.04","2106.04","2106.04","2106.04","2106.04","0.02554300",1],[1792341540,"2105.55","2105.55","2103.44","2103.44","2105.45","0.03285712",2],[1792341600,"2102.93","2103.74","2102.93","2103.27","2102.99","1.66359011",7],[1792341660,"2103.17","2103.31","2102.70","2102.70","2103.10","1.88070443",6],[1792341720,"2103.34","2103.82","2102.70","2103.82","2103.54","0.10632097",3],[1792341780,"2105.11","2105.93","2105.11","2105.93","2105.70","10.64368023",7],[1792341840,"2103.99","2103.99","2103.99","2103.99","2103.99","0.26987092",2],[1792341900,"2104.07","2104.07","2103.26","2103.35","2103.52","0.59723363",4],[1792341960,"2102.92","2102.92","2102.35","2102.35","2102.39","0.25700046",3],[1792342020,"2103.84","2103.84","2103.84","2103.84","2103.84","0.01266783",1],[1792342080,"2103.72","2103.72","2103.72","2103.72","2103.72","0.00695910",1],[1792342140,"2104.20","2104.20","2104.20","2104.20","2104.20","0.02183851",1],[1792342200,"2105.50","2105.50","2104.89","2105.02","2105.02","2.82376870",9],[1792342260,"2104.65","2104.90","2104.65","2104.83","2104.78","1.13712023",4],[1792342320,"2106.00","2106.00","2105.64","2105.64","2105.88","0.07348743",2],[1792342380,"2105.48","2106.14","2105.17","2105.36","2105.42","0.72539908",7],[1792342440,"2105.11","2105.18","2104.80","2104.80","2104.81","2.00440255",6],[1792342500,"2104.83","2104.83","2104.17","2104.27","2104.28","1.22806051",4],[1792342560,"2104.15","2104.15","2103.87","2103.95","2103.96","0.09061742",4],[1792342620,"2104.93","2104.97","2103.81","2103.81","2104.07","0.52547117",4],[1792342680,"2104.29","2104.29","2104.29","2104.29","2104.29","0.60344499",2],[1792342740,"2104.84","2104.84","2104.23","2104.23","2104.54","0.77025054",5],[1792342800,"2105.73","2107.43","2105.73","2107.43","2105.89","0.26513503",5],[1792342860,"2110.71","2111.32","2109.77","2110.77","2110.05","1.87966385",6],[1792342920,"2109.91","2111.17","2109.73","2110.28","2109.91","0.65153707",6],[1792342980,"2110.50","2110.50","2110.40","2110.40","2110.40","6.10534131",2],[1792343040,"2110.15","2112.51","2110.15","2112.51","2110.75","4.05767041",11],[1792343100,"2112.20","2112.20","2110.80","2110.80","2112.19","6.42433827",4],[1792343160,"2110.95","2111.24","2110.26","2111.24","2110.94","0.54123574",5],[1792343220,"2111.11","2111.11","2110.82","2110.82","2111.04","0.03913457",2],[1792343280,"2111.45","2111.45","2111.27","2111.27","2111.43","0.02375170",2],[1792343340,"2111.98","2112.01","2111.98","2112.01","2111.98","0.08651477",2],[1792343400,"2112.01","2112.01","2112.01","2112.01","0.00","0.00000000",0],[1792343460,"2112.53","2112.85","2112.53","2112.85","2112.58","0.62265123",4],[1792343520,"2112.78","2112.79","2112.15","2112.15","2112.24","0.48008549",5],[1792343580,"2112.60","2112.60","2112.45","2112.45","2112.46","0.80314102",2],[1792343640,"2112.19","2112.59","2112.19","2112.59","2112.38","0.03694139",3],[1792343700,"2113.07","2113.94","2113.07","2113.76","2113.60","0.14266815",4],[1792343760,"2113.76","2113.76","2113.76","2113.76","0.00","0.00000000",0],[1792343820,"2112.74","2113.55","2112.74","2113.55","2112.75","0.20396192",4],[1792343880,"2113.68","2114.04","2113.50","2114.01","2113.66","0.20390166",5],[1792343940,"2113.03","2113.03","2112.07","2112.07","2112.72","0.26677614",3],[1792344000,"2111.41","2111.90","2111.27","2111.90","2111.33","16.58110787",6],[1792344060,"2111.90","2111.90","2111.90","2111.90","0.00","0.00000000",0],[1792344120,"2110.83","2112.33","2110.83","2112.33","2111.18","0.56699211",4],[1792344180,"2112.38","2112.98","2112.38","2112.89","2112.83","0.78375829",4],[1792344240,"2113.65","2113.65","2113.10","2113.10","2113.58","16.63835012",11],[1792344300,"2113.02","2113.40","2113.02","2113.40","2113.16","0.06353126",2],[1792344360,"2113.14","2113.36","2113.14","2113.36","2113.14","0.23234820",2],[1792344420,"2113.36","2113.36","2113.36","2113.36","0.00","0.00000000",0],[1792344480,"2112.30","2112.30","2112.30","2112.30","2112.30","0.13794813",1],[1792344540,"2111.71","2111.71","2111.71","2111.71","2111.71","0.04358149",1],[1792344600,"2111.13","2111.13","2109.44","2109.44","2110.85","0.05635248",3],[1792344660,"2107.33","2107.33","2107.33","2107.33","2107.33","0.00423900",1],[1792344720,"2107.80","2109.53","2107.80","2109.53","2108.85","0.06519865",2],[1792344780,"2109.53","2109.53","2109.53","2109.53","0.00","0.00000000",0],[1792344840,"2108.82","2110.53","2108.82","2110.17","2109.55","0.21073608",4],[1792344900,"2110.18","2110.40","2109.22","2110.06","2110.09","0.33072452",4],[1792344960,"2110.48","2110.69","2110.48","2110.69","2110.48","0.31127683",2],[1792345020,"2110.75","2111.35","2110.75","2111.35","2110.75","0.30499900",2],[1792345080,"2111.38","2112.01","2111.38","2112.01","2111.39","2.53471960",4],[1792345140,"2111.26","2111.26","2111.13","2111.13","2111.23","0.18787260",2],[1792345200,"2109.59","2109.59","2109.59","2109.59","2109.59","0.02669996",1],[1792345260,"2109.22","2109.22","2108.97","2108.97","2109.09","0.04231978",2],[1792345320,"2108.62","2109.08","2108.62","2109.08","2108.70","0.05395531",2],[1792345380,"2109.43","2109.43","2109.12","2109.32","2109.18","0.33501216",3],[1792345440,"2109.20","2109.20","2109.06","2109.06","2109.07","0.51234862",3],[1792345500,"2109.01","2109.62","2108.88","2109.21","2108.97","3.69671430",6],[1792345560,"2108.18","2108.18","2108.18","2108.18","2108.18","0.03936334",2],[1792345620,"2107.21","2107.21","2106.96","2106.96","2107.07","0.04313917",2],[1792345680,"2107.06","2107.13","2106.31","2107.13","2106.97","0.11513759",5],[1792345740,"2106.82","2106.82","2106.81","2106.81","2106.81","4.74628722",2],[1792345800,"2107.10","2107.78","2107.10","2107.10","2107.57","1.40690853",10],[1792345860,"2108.27","2108.33","2108.17","2108.17","2108.26","0.13372567",3],[1792345920,"2108.03","2108.10","2108.02","2108.02","2108.08","1.43288626",5],[1792345980,"2108.97","2108.97","2107.67","2107.77","2108.03","0.22035477",5],[1792346040,"2107.57","2107.57","2107.57","2107.57","2107.57","0.01191650",1],[1792346100,"2108.01","2108.13","2108.01","2108.13","2108.01","6.14691536",4],[1792346160,"2108.20","2108.25","2108.09","2108.17","2108.20","0.97754417",8],[1792346220,"2107.84","2108.02","2107.83","2107.83","2107.89","0.15923621",4],[1792346280,"2107.41","2108.45","2107.41","2108.45","2107.91","0.29586881",10],[1792346340,"2108.04","2108.57","2108.04","2108.57","2108.35","0.26563343",5],[1792346400,"2108.63","2109.68","2108.63","2109.68","2108.81","1.51827948",5],[1792346460,"2109.91","2110.10","2109.32","2109.32","2110.00","0.16909152",3],[1792346520,"2109.81","2109.81","2109.69","2109.70","2109.77","0.13995803",5],[1792346580,"2109.92","2111.00","2109.61","2110.34","2110.41","0.89862863",9],[1792346640,"2110.01","2110.01","2108.56","2108.56","2108.59","1.02628759",3],[1792346700,"2108.92","2108.93","2108.92","2108.93","2108.92","0.32332578",4],[1792346760,"2108.59","2109.07","2108.59","2108.90","2108.93","0.10006809",3],[1792346820,"2108.58","2108.65","2107.80","2108.07","2107.94","20.94079649",11],[1792346880,"2108.18","2108.23","2108.08","2108.20","2108.21","0.13895537",4],[1792346940,"2108.28","2108.35","2108.28","2108.35","2108.34","1.11595192",2],[1792347000,"2109.19","2109.24","2108.88","2109.08","2109.17","0.12240581",4],[1792347060,"2108.36","2108.36","2107.39","2107.39","2108.35","0.47730230",2],[1792347120,"2107.01","2107.30","2106.32","2106.32","2107.19","5.22107238",7],[1792347180,"2106.53","2106.53","2106.53","2106.53","2106.53","0.02265825",1],[1792347240,"2106.43","2106.43","2106.38","2106.38","2106.40","0.09167896",2],[1792347300,"2106.41","2106.41","2103.69","2103.71","2104.93","22.07551260",9],[1792347360,"2103.28","2103.83","2103.12","2103.83","2103.12","4.70522179",4],[1792347420,"2103.82","2103.82","2103.79","2103.79","2103.81","0.04306007",2],[1792347480,"2103.66","2104.02","2103.66","2104.02","2103.89","0.11355137",3],[1792347540,"2104.69","2104.71","2104.64","2104.64","2104.66","0.11000879",3],[1792347600,"2104.67","2105.11","2104.67","2105.11","2104.74","0.05489917",2],[1792347660,"2103.87","2103.87","2103.87","2103.87","2103.87","0.23765727",1],[1792347720,"2103.98","2104.14","2102.58","2102.83","2103.09","2.02632022",10],[1792347780,"2103.17","2103.18","2103.11","2103.11","2103.17","1.04365504",3],[1792347840,"2103.50","2104.12","2103.39","2104.09","2103.65","1.91342877",8],[1792347900,"2104.27","2104.27","2104.26","2104.26","2104.26","0.02726133",2],[1792347960,"2103.51","2103.56","2103.28","2103.51","2103.48","3.62017509",6],[1792348020,"2103.37","2103.56","2103.35","2103.56","2103.42","0.81082532",5],[1792348080,"2104.24","2104.35","2104.18","2104.18","2104.25","0.47204807",6],[1792348140,"2104.31","2104.36","2104.31","2104.36","2104.34","1.25191661",7],[1792348200,"2103.31","2103.31","2101.99","2102.44","2102.53","0.25477613",6],[1792348260,"2102.44","2102.44","2102.44","2102.44","0.00","0.00000000",0]],"last":1792348200}}