{"error":[],"result":{"XLTCZUSD":[[1780531380,"47.36","47.39","47.36","47.39","47.37","3.88299810",4],[1780531440,"47.29","47.36","47.29","47.36","47.31","38.56344384",14],[1780531500,"47.35","47.35","47.35","47.35","47.35","26.52826601",4],[1780531560,"47.33","47.34","47.28","47.28","47.29","155.50760561",8],[1780531620,"47.36","47.40","47.36","47.38","47.37","21.69850477",6],[1780531680,"47.34","47.39","47.34","47.39","47.35","32.55542423",6],[1780531740,"47.39","47.40","47.34","47.35","47.36","25.88118947",12],[1780531800,"47.31","47.34","47.28","47.34","47.29","15.66991973",5],[1780531860,"47.33","47.34","47.31","47.32","47.31","14.14400000",7],[1780531920,"47.35","47.37","47.33","47.35","47.34","34.20583272",9],[1780531980,"47.37","47.37","47.35","47.36","47.35","101.33236812",7],[1780532040,"47.36","47.36","47.34","47.35","47.35","3.51874849",8],[1780532100,"47.35","47.37","47.35","47.36","47.35","10.22029770",3],[1780532160,"47.32","47.32","47.31","47.31","47.31","7.26903647",5],[1780532220,"47.30","47.41","47.30","47.41","47.35","8.94950513",9],[1780532280,"47.40","47.44","47.39","47.43","47.42","105.12758416",19],[1780532340,"47.38","47.38","47.38","47.38","47.38","0.78400000",1],[1780532400,"47.39","47.40","47.36","47.37","47.38","32.15538752",13],[1780532460,"47.35","47.36","47.35","47.36","47.35","2.54800000",4],[1780532520,"47.36","47.36","47.30","47.31","47.30","8.58700000",8],[1780532580,"47.28","47.29","47.20","47.20","47.22","18.16672518",9],[1780532640,"47.22","47.24","47.21","47.21","47.21","3.87584202",7],[1780532700,"47.18","47.18","47.18","47.18","47.18","7.96178324",1],[1780532760,"47.12","47.12","47.00","47.00","47.09","19.37281420",10],[1780532820,"46.97","47.04","46.97","47.02","47.01","9.50502738",7],[1780532880,"46.98","46.98","46.91","46.91","46.93","1.75510680",4],[1780532940,"46.84","46.86","46.74","46.75","46.79","168.49800929",16],[1780533000,"46.72","46.79","46.72","46.77","46.74","38.08269177",7],[1780533060,"46.83","47.06","46.83","47.06","47.00","90.25718208",9],[1780533120,"47.03","47.03","46.98","46.98","47.02","15.51456265",5],[1780533180,"46.93","46.93","46.93","46.93","46.93","1.39265253",3],[1780533240,"46.94","46.94","46.94","46.94","46.94","2.49095855",3],[1780533300,"47.00","47.04","47.00","47.04","47.02","7.11285242",4],[1780533360,"47.01","47.01","46.92","46.92","46.99","20.83230379",6],[1780533420,"46.90","46.90","46.79","46.80","46.89","113.07679459",9],[1780533480,"46.74","46.74","46.69","46.69","46.73","15.62900000",6],[1780533540,"46.65","46.66","46.64","46.66","46.65","11.45834857",3],[1780533600,"46.73","46.74","46.71","46.73","46.72","14.78801589",12],[1780533660,"46.72","46.75","46.68","46.68","46.71","36.68855305",14],[1780533720,"46.74","46.76","46.74","46.75","46.75","45.15923364",7],[1780533780,"46.84","46.94","46.82","46.94","46.83","12.66955018",7],[1780533840,"46.97","46.98","46.96","46.98","46.97","12.38808344",4],[1780533900,"46.98","46.99","46.92","46.92","46.97","14.60520646",9],[1780533960,"46.93","46.93","46.82","46.83","46.85","5.28900369",5],[1780534020,"46.79","46.86","46.78","46.84","46.83","26.31069507",15],[1780534080,"46.81","46.81","46.79","46.79","46.79","1.17083818",3],[1780534140,"46.76","46.79","46.76","46.79","46.78","2.90300000",2],[1780534200,"46.79","46.79","46.79","46.79","46.79","0.64900000",3],[1780534260,"46.82","46.89","46.82","46.84","46.86","51.18992278",12],[1780534320,"46.85","46.87","46.81","46.82","46.83","5.25831471",8],[1780534380,"46.81","46.81","46.68","46.68","46.73","69.00170041",7],[1780534440,"46.63","46.74","46.63","46.74","46.68","24.16947304",10],[1780534500,"46.70","46.70","46.64","46.69","46.68","58.73769804",12],[1780534560,"46.69","46.69","46.69","46.69","46.69","2.59137492",1],[1780534620,"46.64","46.65","46.63","46.63","46.63","20.99259998",9],[1780534680,"46.68","46.68","46.68","46.68","46.68","0.12000000",1],[1780534740,"46.72","46.77","46.72","46.76","46.74","12.58100000",9],[1780534800,"46.75","46.75","46.55","46.58","46.61","215.64065788",24],[1780534860,"46.67","46.72","46.67","46.68","46.68","16.19637279",8],[1780534920,"46.65","46.74","46.65","46.72","46.68","18.99111174",7],[1780534980,"46.78","46.85","46.78","46.83","46.81","519.60915869",42],[1780535040,"46.77","46.81","46.77","46.81","46.79","1.75212252",3],[1780535100,"46.81","46.85","46.79","46.85","46.81","30.11977247",6],[1780535160,"46.82","46.84","46.82","46.84","46.83","39.31830650",7],[1780535220,"46.83","46.83","46.80","46.81","46.82","1.48370460",3],[1780535280,"46.78","46.78","46.70","46.73","46.75","26.34980847",9],[1780535340,"46.59","46.59","46.52","46.56","46.57","43.09687442",12],[1780535400,"46.60","46.60","46.49","46.50","46.51","1093.19666594",74],[1780535460,"46.58","46.59","46.47","46.47","46.55","10.96000290",4],[1780535520,"46.49","46.53","46.49","46.53","46.50","8.61215207",3],[1780535580,"46.56","46.58","46.50","46.51","46.57","656.78594860",34],[1780535640,"46.51","46.51","46.51","46.51","0.00","0.00000000",0],[1780535700,"46.47","46.49","46.47","46.49","46.47","39.49755640",3],[1780535760,"46.46","46.46","46.25","46.30","46.30","63.09898416",31],[1780535820,"46.33","46.34","46.26","46.26","46.30","19.14193650",8],[1780535880,"46.38","46.42","46.31","46.33","46.40","210.21438618",26],[1780535940,"46.23","46.26","46.18","46.24","46.21","6.74454868",9],[1780536000,"46.27","46.33","46.27","46.31","46.31","72.19810673",11],[1780536060,"46.14","46.20","46.10","46.19","46.15","166.37702286",22],[1780536120,"46.20","46.22","46.01","46.01","46.07","83.14456056",29],[1780536180,"46.00","46.01","45.83","46.01","45.91","3492.76301586",210],[1780536240,"46.03","46.05","45.79","45.79","45.96","32.65021086",21],[1780536300,"45.80","45.98","45.80","45.98","45.86","2.38018492",3],[1780536360,"45.99","46.12","45.99","46.12","46.08","12.19877863",8],[1780536420,"46.07","46.07","45.97","45.98","46.06","87.99606950",6],[1780536480,"45.97","46.00","45.97","46.00","45.98","4.28732366",2],[1780536540,"45.96","45.97","45.78","45.86","45.79","17.72817295",8],[1780536600,"45.90","45.92","45.90","45.92","45.91","9.05081599",5],[1780536660,"45.97","46.02","45.96","46.02","45.96","51.94721990",6],[1780536720,"46.03","46.03","46.01","46.01","46.02","4.06220876",4],[1780536780,"45.99","46.02","45.99","46.01","46.00","43.87823421",9],[1780536840,"46.01","46.01","45.94","45.94","45.99","14.36487811",11],[1780536900,"46.00","46.18","46.00","46.12","46.15","61.51221213",12],[1780536960,"46.10","46.10","46.04","46.04","46.07","30.29120451",7],[1780537020,"46.03","46.03","45.97","45.97","46.00","15.19576548",6],[1780537080,"45.83","45.86","45.81","45.86","45.85","17.56410030",10],[1780537140,"45.83","45.84","45.75","45.75","45.77","13.87727615",12],[1780537200,"45.80","45.80","45.80","45.80","45.80","59.81895238",1],[1780537260,"45.81","45.81","45.81","45.81","45.81","12.00000000",1],[1780537320,"45.86","45.95","45.86","45.87","45.90","37.02750978",10],[1780537380,"45.86","45.87","45.76","45.76","45.80","12.16622861",7],[1780537440,"45.76","45.80","45.75","45.80","45.77","19.90935515",7],[1780537500,"45.77","45.80","45.72","45.76","45.76","314.30650161",28],[1780537560,"45.73","45.83","45.71","45.83","45.73","57.71025386",11],[1780537620,"45.84","45.92","45.84","45.90","45.90","178.76549892",20],[1780537680,"45.84","45.85","45.83","45.83","45.83","3.84005825",4],[1780537740,"45.83","45.86","45.74","45.74","45.79","33.47215559",19],[1780537800,"45.73","45.73","45.55","45.62","45.68","84.59911024",23],[1780537860,"45.56","45.56","45.39","45.51","45.43","89.27692948",21],[1780537920,"45.44","45.48","45.35","45.35","45.40","52.15202664",16],[1780537980,"45.36","45.38","45.22","45.24","45.25","90.66106063",20],[1780538040,"45.28","45.40","45.28","45.30","45.37","305.34135820",34],[1780538100,"45.26","45.30","45.21","45.24","45.25","134.43077139",31],[1780538160,"45.24","45.30","45.22","45.23","45.25","56.94956528",20],[1780538220,"45.20","45.35","45.20","45.29","45.28","555.20161334",37],[1780538280,"45.33","45.35","45.25","45.25","45.30","36.26134715",17],[1780538340,"45.27","45.32","45.24","45.27","45.26","41.09437195",17],[1780538400,"45.29","45.39","45.25","45.28","45.32","93.23788560",20],[1780538460,"45.22","45.25","45.16","45.20","45.21","34.27809503",16],[1780538520,"45.15","45.15","44.85","44.90","44.95","898.89708886",118],[1780538580,"44.83","44.83","44.52","44.53","44.68","3358.56672453",142],[1780538640,"44.67","44.70","43.96","44.02","44.09","2472.78209891",122],[1780538700,"43.98","44.77","43.97","44.68","44.46","1570.84654011",138],[1780538760,"44.71","44.89","44.71","44.89","44.77","229.54393046",40],[1780538820,"44.89","45.00","44.89","44.94","44.97","82.10979631",13],[1780538880,"45.00","45.10","44.99","45.01","45.05","119.92104927",16],[1780538940,"45.00","45.00","44.84","44.84","44.89","25.53067391",10],[1780539000,"44.81","44.96","44.81","44.96","44.88","66.43556187",21],[1780539060,"44.96","45.01","44.94","44.95","44.96","50.68305221",19],[1780539120,"44.97","44.97","44.92","44.96","44.94","26.43120398",12],[1780539180,"44.93","45.02","44.93","44.99","44.98","106.92068836",36],[1780539240,"44.99","45.00","44.88","44.88","44.94","27.98374339",10],[1780539300,"44.90","44.90","44.70","44.79","44.83","152.65372138",21],[1780539360,"44.86","44.98","44.83","44.98","44.95","118.29434795",23],[1780539420,"45.00","45.11","44.98","45.01","45.09","164.26265720",25],[1780539480,"45.03","45.04","45.03","45.03","45.03","5.17723630",6],[1780539540,"44.96","44.99","44.94","44.96","44.95","15.22356964",8],[1780539600,"45.02","45.13","45.02","45.13","45.06","12.43406852",6],[1780539660,"45.12","45.20","45.11","45.18","45.13","154.92092751",22],[1780539720,"45.16","45.25","45.16","45.20","45.17","75.37516771",11],[1780539780,"45.21","45.32","45.21","45.32","45.28","15.08264698",6],[1780539840,"45.33","45.43","45.33","45.43","45.38","159.73626707",17],[1780539900,"45.43","45.43","45.32","45.32","45.40","39.89961085",6],[1780539960,"45.34","45.49","45.34","45.46","45.41","131.03723815",18],[1780540020,"45.48","45.50","45.47","45.48","45.48","90.69661106",12],[1780540080,"45.48","45.49","45.46","45.49","45.47","10.14414318",9],[1780540140,"45.45","45.49","45.45","45.45","45.47","7.21876578",10],[1780540200,"45.45","45.55","45.44","45.55","45.44","52.94167616",8],[1780540260,"45.55","45.62","45.55","45.59","45.58","10.58810272",9],[1780540320,"45.59","45.62","45.59","45.62","45.61","31.56229278",10],[1780540380,"45.67","45.72","45.66","45.67","45.70","137.82034360",18],[1780540440,"45.63","45.64","45.60","45.61","45.60","29.05585135",8],[1780540500,"45.55","45.55","45.51","45.53","45.54","67.01791077",10],[1780540560,"45.55","45.55","45.52","45.53","45.53","3.12200000",4],[1780540620,"45.59","45.59","45.59","45.59","45.59","0.43080542",1],[1780540680,"45.58","45.58","45.56","45.58","45.57","10.02900000",7],[1780540740,"45.61","45.73","45.61","45.73","45.65","16.93428606",11],[1780540800,"45.71","45.78","45.71","45.76","45.72","44.66747122",5],[1780540860,"45.72","45.72","45.71","45.72","45.71","6.05546258",6],[1780540920,"45.71","45.72","45.61","45.65","45.65","55.43705606",22],[1780540980,"45.63","45.63","45.60","45.61","45.61","19.21742826",7],[1780541040,"45.62","45.68","45.62","45.63","45.63","97.16374522",12],[1780541100,"45.68","45.75","45.68","45.74","45.71","17.93304855",12],[1780541160,"45.74","45.74","45.70","45.70","45.72","70.19129431",9],[1780541220,"45.65","45.65","45.64","45.64","45.64","4.59942524",4],[1780541280,"45.64","45.71","45.64","45.71","45.68","6.05904924",7],[1780541340,"45.74","45.76","45.73","45.74","45.74","12.50346382",8],[1780541400,"45.77","45.81","45.77","45.81","45.78","10.69453662",11],[1780541460,"45.81","45.82","45.79","45.79","45.80","13.11457847",7],[1780541520,"45.80","45.81","45.73","45.74","45.75","147.99265846",24],[1780541580,"45.73","45.73","45.72","45.72","45.72","56.09772931",3],[1780541640,"45.71","45.73","45.71","45.72","45.71","12.56925409",4],[1780541700,"45.72","45.79","45.72","45.79","45.75","452.62261496",24],[1780541760,"45.79","45.80","45.79","45.80","45.79","4.73900000",4],[1780541820,"45.80","45.82","45.79","45.79","45.80","15.54264936",10],[1780541880,"45.78","45.79","45.72","45.76","45.77","48.86005237",22],[1780541940,"45.77","45.80","45.77","45.78","45.79","3.13635988",4],[1780542000,"45.80","45.86","45.80","45.86","45.83","10.47690859",11],[1780542060,"45.84","45.99","45.84","45.99","45.92","239.98207583",23],[1780542120,"46.03","46.08","46.02","46.08","46.04","32.04407306",15],[1780542180,"46.08","46.11","46.08","46.10","46.10","27.70195629",8],[1780542240,"46.18","46.28","46.18","46.28","46.24","18.36389279",9],[1780542300,"46.26","46.30","46.26","46.30","46.27","10.56585734",7],[1780542360,"46.26","46.30","46.20","46.30","46.24","32.76875828",17],[1780542420,"46.35","46.41","46.35","46.39","46.37","6.51559121",9],[1780542480,"46.33","46.42","46.32","46.37","46.37","27.40125621",13],[1780542540,"46.39","46.46","46.39","46.43","46.43","4.17249098",7],[1780542600,"46.41","46.46","46.41","46.43","46.42","17.86945568",10],[1780542660,"46.40","46.43","46.38","46.38","46.40","34.75166838",7],[1780542720,"46.36","46.38","46.36","46.38","46.37","4.79800000",4],[1780542780,"46.35","46.38","46.34","46.34","46.36","13.28371279",10],[1780542840,"46.37","46.41","46.37","46.39","46.37","48.53464807",8],[1780542900,"46.43","46.47","46.43","46.47","46.45","9.96800000",7],[1780542960,"46.47","46.55","46.47","46.55","46.52","36.39607869",13],[1780543020,"46.55","46.55","46.53","46.53","46.54","70.30687473",14],[1780543080,"46.51","46.51","46.47","46.47","46.48","4.98900000",3],[1780543140,"46.54","46.60","46.54","46.60","46.58","57.92354594",15],[1780543200,"46.57","46.58","46.55","46.58","46.57","23.45337420",6],[1780543260,"46.56","46.57","46.53","46.56","46.55","21.26200000",13],[1780543320,"46.53","46.57","46.51","46.57","46.56","17.76060865",10],[1780543380,"46.59","46.59","46.59","46.59","46.59","3.27706860",1],[1780543440,"46.57","46.57","46.57","46.57","46.57","2.06815216",2],[1780543500,"46.55","46.58","46.55","46.58","46.56","28.14296934",6],[1780543560,"46.55","46.64","46.55","46.64","46.58","5.55456132",8],[1780543620,"46.62","46.62","46.59","46.60","46.60","26.46998839",18],[1780543680,"46.60","46.60","46.60","46.60","0.00","0.00000000",0],[1780543740,"46.60","46.60","46.57","46.58","46.59","13.12258947",7],[1780543800,"46.58","46.63","46.58","46.62","46.60","2.59942470",5],[1780543860,"46.64","46.70","46.64","46.70","46.67","16.05219088",9],[1780543920,"46.64","46.76","46.61","46.76","46.62","211.05773493",21],[1780543980,"46.79","46.81","46.79","46.81","46.79","3.75271616",2],[1780544040,"46.80","46.82","46.79","46.82","46.81","11.26341923",10],[1780544100,"46.76","46.76","46.75","46.76","46.75","51.41544307",12],[1780544160,"46.72","46.72","46.70","46.72","46.71","26.91621833",10],[1780544220,"46.70","46.74","46.70","46.73","46.71","22.29892774",11],[1780544280,"46.73","46.75","46.73","46.75","46.74","11.21720077",9],[1780544340,"46.73","46.75","46.73","46.75","46.73","2.89895000",4],[1780544400,"46.77","46.77","46.74","46.74","46.76","30.83661419",4],[1780544460,"46.78","46.79","46.78","46.79","46.78","6.50200000",4],[1780544520,"46.78","46.78","46.74","46.78","46.74","76.39249278",11],[1780544580,"46.79","46.83","46.79","46.83","46.81","4.26945802",3],[1780544640,"46.85","46.87","46.83","46.84","46.85","11.23869243",15],[1780544700,"46.85","46.85","46.83","46.83","46.83","37.09464335",5],[1780544760,"46.82","46.84","46.80","46.84","46.83","7.33474368",7],[1780544820,"46.80","46.81","46.80","46.81","46.80","0.74900000",2],[1780544880,"46.80","46.80","46.75","46.76","46.75","4.24275677",6],[1780544940,"46.74","46.80","46.74","46.80","46.78","2.90678178",5],[1780545000,"46.78","46.82","46.78","46.82","46.80","1.84200000",4],[1780545060,"46.84","46.84","46.78","46.78","46.81","48.72267984",12],[1780545120,"46.78","46.79","46.77","46.77","46.77","22.71931968",10],[1780545180,"46.78","46.80","46.78","46.78","46.78","12.06173949",12],[1780545240,"46.75","46.77","46.72","46.77","46.72","206.09833162",7],[1780545300,"46.76","46.77","46.76","46.76","46.76","7.58721602",8],[1780545360,"46.77","46.78","46.75","46.75","46.75","38.25306550",5],[1780545420,"46.73","46.75","46.71","46.71","46.72","7.75091245",7],[1780545480,"46.71","46.71","46.71","46.71","0.00","0.00000000",0],[1780545540,"46.78","46.78","46.78","46.78","46.78","5.07586751",2],[1780545600,"46.78","46.80","46.78","46.80","46.78","23.75757705",5],[1780545660,"46.82","46.85","46.80","46.85","46.82","3.26910299",5],[1780545720,"46.86","46.87","46.86","46.87","46.86","32.31900000",5],[1780545780,"46.85","46.85","46.83","46.83","46.83","1.37900000",5],[1780545840,"46.88","46.89","46.88","46.89","46.88","1.86300000",3],[1780545900,"46.87","46.89","46.86","46.89","46.87","30.15113539",12],[1780545960,"46.86","46.86","46.79","46.84","46.83","11.08311996",9],[1780546020,"46.85","46.85","46.79","46.79","46.81","7.41721107",10],[1780546080,"46.79","46.80","46.78","46.80","46.79","6.43047053",7],[1780546140,"46.85","46.85","46.82","46.82","46.84","28.82727395",13],[1780546200,"46.82","46.85","46.81","46.84","46.82","38.00595020",14],[1780546260,"46.89","46.89","46.89","46.89","46.89","0.05457719",1],[1780546320,"46.90","46.90","46.89","46.89","46.89","6.02477665",3],[1780546380,"46.87","46.88","46.87","46.88","46.87","26.42205415",10],[1780546440,"46.90","46.91","46.89","46.89","46.89","10.55121352",8],[1780546500,"46.86","46.86","46.84","46.84","46.84","1.84200000",3],[1780546560,"46.84","46.85","46.84","46.85","46.84","8.02767302",5],[1780546620,"46.78","46.78","46.78","46.78","46.78","4.99537417",4],[1780546680,"46.78","46.86","46.78","46.86","46.81","13.93803439",8],[1780546740,"46.82","46.85","46.82","46.82","46.82","48.09529771",14],[1780546800,"46.81","46.81","46.78","46.78","46.78","27.30246635",5],[1780546860,"46.79","46.82","46.78","46.82","46.79","11.62652167",6],[1780546920,"46.85","46.85","46.85","46.85","46.85","2.01500000",1],[1780546980,"46.85","46.89","46.85","46.89","46.85","4.59881765",4],[1780547040,"46.87","46.90","46.87","46.90","46.87","0.94731058",2],[1780547100,"46.86","46.86","46.85","46.85","46.85","1.39844717",3],[1780547160,"46.82","46.82","46.81","46.82","46.81","6.05110322",5],[1780547220,"46.79","46.80","46.76","46.77","46.77","43.68988377",11],[1780547280,"46.76","46.77","46.76","46.77","46.76","2.94300000",4],[1780547340,"46.76","46.77","46.74","46.74","46.76","10.45169560",6],[1780547400,"46.74","46.77","46.74","46.77","46.76","10.80600000",5],[1780547460,"46.72","46.72","46.67","46.67","46.68","4.58555492",4],[1780547520,"46.65","46.66","46.58","46.58","46.58","66.02227976",13],[1780547580,"46.61","46.61","46.59","46.60","46.60","12.91435900",7],[1780547640,"46.57","46.59","46.55","46.56","46.57","17.99933664",7],[1780547700,"46.55","46.58","46.51","46.54","46.52","22.73179116",10],[1780547760,"46.52","46.53","46.48","46.50","46.50","12.09458658",10],[1780547820,"46.53","46.55","46.52","46.52","46.52","5.37515371",6],[1780547880,"46.54","46.56","46.53","46.56","46.53","4.12739445",5],[1780547940,"46.54","46.55","46.52","46.55","46.54","2.25352122",4],[1780548000,"46.55","46.55","46.51","46.51","46.52","2.62801626",5],[1780548060,"46.51","46.54","46.51","46.54","46.53","7.80169636",7],[1780548120,"46.52","46.52","46.50","46.50","46.50","4.39950205",6],[1780548180,"46.53","46.54","46.53","46.54","46.53","1.98215149",3],[1780548240,"46.56","46.62","46.56","46.62","46.57","5.42685407",6],[1780548300,"46.61","46.61","46.61","46.61","46.61","3.24431112",2],[1780548360,"46.60","46.60","46.54","46.56","46.55","7.73581968",6],[1780548420,"46.56","46.62","46.56","46.62","46.59","18.60596156",4],[1780548480,"46.58","46.62","46.58","46.58","46.59","7.22103964",9],[1780548540,"46.59","46.60","46.57","46.57","46.57","7.40647593",3],[1780548600,"46.57","46.57","46.53","46.53","46.53","12.57795442",4],[1780548660,"46.54","46.54","46.53","46.53","46.53","11.57518572",3],[1780548720,"46.52","46.52","46.49","46.51","46.51","2.48721211",3],[1780548780,"46.50","46.51","46.50","46.51","46.50","0.43100000",2],[1780548840,"46.50","46.52","46.50","46.52","46.51","12.26064771",4],[1780548900,"46.53","46.53","46.52","46.53","46.52","13.13673046",5],[1780548960,"46.49","46.51","46.49","46.50","46.49","6.91251467",8],[1780549020,"46.46","46.46","46.44","46.44","46.44","0.42426547",2],[1780549080,"46.45","46.47","46.45","46.45","46.45","2.40757230",6],[1780549140,"46.45","46.45","46.45","46.45","0.00","0.00000000",0],[1780549200,"46.47","46.47","46.40","46.41","46.44","7.04680983",6],[1780549260,"46.39","46.39","46.32","46.32","46.34","9.42936557",4],[1780549320,"46.30","46.32","46.30","46.32","46.30","15.43112700",10],[1780549380,"46.33","46.34","46.33","46.34","46.33","1.22600000",2],[1780549440,"46.33","46.34","46.28","46.28","46.32","4.14800000",4],[1780549500,"46.32","46.32","46.27","46.27","46.30","32.33571058",10],[1780549560,"46.26","46.26","46.20","46.21","46.21","17.19586803",11],[1780549620,"46.18","46.18","46.18","46.18","46.18","0.42000000",1],[1780549680,"46.16","46.19","46.16","46.19","46.16","5.96435768",9],[1780549740,"46.17","46.17","46.11","46.13","46.12","7.97432964",9],[1780549800,"46.11","46.12","46.09","46.12","46.09","40.12431656",9],[1780549860,"46.09","46.09","46.03","46.08","46.06","17.55132684",9],[1780549920,"46.11","46.14","46.11","46.13","46.12","3.95166804",4],[1780549980,"46.13","46.13","46.07","46.07","46.08","5.87331270",5],[1780550040,"46.07","46.07","46.07","46.07","0.00","0.00000000",0],[1780550100,"46.18","46.22","46.16","46.16","46.18","159.13814211",19],[1780550160,"46.16","46.16","46.15","46.16","46.15","42.14696415",4],[1780550220,"46.21","46.21","46.19","46.20","46.19","7.31575899",5],[1780550280,"46.23","46.27","46.23","46.26","46.24","8.26677905",9],[1780550340,"46.22","46.22","46.17","46.17","46.18","6.20331589",6],[1780550400,"46.15","46.15","46.11","46.11","46.13","19.30186535",4],[1780550460,"46.12","46.12","46.06","46.06","46.08","7.51712650",6],[1780550520,"46.07","46.07","46.05","46.05","46.05","46.57129245",9],[1780550580,"46.05","46.10","46.05","46.08","46.05","2099.43162345",77],[1780550640,"46.11","46.15","46.11","46.12","46.12","13.88603392",7],[1780550700,"46.14","46.15","46.05","46.05","46.13","526.34827171",13],[1780550760,"46.10","46.12","46.10","46.12","46.10","3.08922406",3],[1780550820,"46.12","46.12","46.09","46.09","46.10","1.89200000",2],[1780550880,"46.11","46.12","46.08","46.08","46.09","2.69016794",4],[1780550940,"46.07","46.08","46.03","46.06","46.05","35.13981128",24],[1780551000,"46.03","46.07","46.00","46.00","46.02","34.16380245",8],[1780551060,"46.04","46.10","46.00","46.10","46.04","14.62666529",14],[1780551120,"46.11","46.25","46.11","46.25","46.18","19.67342280",11],[1780551180,"46.24","46.35","46.24","46.32","46.28","13.96491702",9],[1780551240,"46.35","46.36","46.35","46.36","46.35","1.00379940",2],[1780551300,"46.33","46.36","46.33","46.36","46.35","4.00000000",3],[1780551360,"46.32","46.34","46.31","46.31","46.32","14.53604553",10],[1780551420,"46.31","46.31","46.28","46.28","46.30","6.96009218",3],[1780551480,"46.30","46.30","46.30","46.30","46.30","1.00000000",1],[1780551540,"46.34","46.36","46.34","46.34","46.35","14.67423685",8],[1780551600,"46.32","46.34","46.30","46.30","46.30","13.58639932",8],[1780551660,"46.32","46.40","46.32","46.40","46.37","5.08500000",4],[1780551720,"46.42","46.45","46.42","46.45","46.43","6.10535244",5],[1780551780,"46.43","46.46","46.43","46.46","46.45","4.64749236",7],[1780551840,"46.45","46.45","46.43","46.45","46.44","7.10565363",8],[1780551900,"46.44","46.44","46.44","46.44","46.44","9.55277967",1],[1780551960,"46.43","46.44","46.37","46.37","46.40","17.45619595",13],[1780552020,"46.38","46.38","46.36","46.36","46.37","4.88120000",2],[1780552080,"46.34","46.34","46.32","46.32","46.33","6.00058044",3],[1780552140,"46.32","46.33","46.32","46.33","46.32","3.64861650",5],[1780552200,"46.30","46.31","46.27","46.27","46.29","22.00579058",8],[1780552260,"46.26","46.26","46.25","46.25","46.25","4.63600000",4],[1780552320,"46.24","46.24","46.23","46.23","46.23","0.59117913",2],[1780552380,"46.28","46.31","46.28","46.31","46.30","88.30570304",15],[1780552440,"46.28","46.28","46.26","46.27","46.26","25.12411184",7],[1780552500,"46.28","46.28","46.24","46.27","46.27","25.45032469",11],[1780552560,"46.26","46.26","46.22","46.23","46.24","55.59733600",12],[1780552620,"46.24","46.24","46.24","46.24","46.24","0.88446916",2],[1780552680,"46.24","46.24","46.18","46.18","46.22","12.34789181",11],[1780552740,"46.20","46.24","46.20","46.24","46.20","6.45458771",3],[1780552800,"46.22","46.22","46.21","46.21","46.21","22.56921102",4],[1780552860,"46.23","46.24","46.23","46.24","46.23","5.29700000",2],[1780552920,"46.26","46.34","46.26","46.34","46.28","6.24434058",8],[1780552980,"46.34","46.34","46.34","46.34","46.34","3.53549083",3],[1780553040,"46.38","46.39","46.38","46.39","46.38","0.94800000",2],[1780553100,"46.39","46.45","46.39","46.45","46.40","12.86473416",9],[1780553160,"46.45","46.45","46.37","46.40","46.40","1.87490683",3],[1780553220,"46.40","46.40","46.40","46.40","0.00","0.00000000",0],[1780553280,"46.42","46.46","46.42","46.46","46.42","2.10499459",6],[1780553340,"46.45","46.48","46.45","46.48","46.46","3.69987274",8],[1780553400,"46.51","46.52","46.50","46.52","46.51","3.81490608",10],[1780553460,"46.51","46.52","46.51","46.52","46.51","6.13878946",5],[1780553520,"46.49","46.53","46.49","46.53","46.50","6.84500000",8],[1780553580,"46.49","46.49","46.47","46.48","46.47","19.41635091",7],[1780553640,"46.48","46.50","46.48","46.48","46.48","6.64602034",8],[1780553700,"46.50","46.54","46.50","46.54","46.50","15.89174581",3],[1780553760,"46.54","46.54","46.49","46.53","46.51","19.37776218",9],[1780553820,"46.57","46.61","46.57","46.61","46.59","4.22992597",3],[1780553880,"46.59","46.72","46.57","46.72","46.63","48.08787194",19],[1780553940,"46.70","46.70","46.67","46.67","46.68","5.66301452",6],[1780554000,"46.67","46.69","46.67","46.69","46.67","3.76843444",3],[1780554060,"46.68","46.72","46.68","46.72","46.69","2.28399891",5],[1780554120,"46.71","46.71","46.69","46.69","46.69","0.54326931",3],[1780554180,"46.67","46.68","46.65","46.68","46.66","10.88489270",8],[1780554240,"46.67","46.69","46.63","46.63","46.65","3.35888838",7],[1780554300,"46.64","46.69","46.64","46.69","46.66","6.70352078",3],[1780554360,"46.69","46.70","46.66","46.66","46.68","5.14685422",7],[1780554420,"46.68","46.68","46.66","46.66","46.66","6.60714547",4],[1780554480,"46.68","46.68","46.68","46.68","46.68","2.82400000",6],[1780554540,"46.67","46.67","46.67","46.67","46.67","4.15100000",3],[1780554600,"46.65","46.65","46.63","46.63","46.63","34.59553914",4],[1780554660,"46.57","46.57","46.53","46.56","46.54","13.91513602",7],[1780554720,"46.56","46.56","46.56","46.56","0.00","0.00000000",0],[1780554780,"46.60","46.63","46.60","46.63","46.60","10.67876632",5],[1780554840,"46.63","46.63","46.59","46.63","46.62","8.07529684",7],[1780554900,"46.63","46.67","46.63","46.66","46.66","17.28261874",6],[1780554960,"46.68","46.80","46.68","46.78","46.71","233.05824556",25],[1780555020,"46.78","46.78","46.78","46.78","0.00","0.00000000",0],[1780555080,"46.77","46.77","46.75","46.75","46.76","5.63935902",2],[1780555140,"46.77","46.79","46.77","46.79","46.78","2.97600000",5],[1780555200,"46.76","46.76","46.75","46.75","46.75","1.11800000",2],[1780555260,"46.75","46.76","46.73","46.73","46.75","12.66800000",4],[1780555320,"46.75","46.77","46.75","46.77","46.76","4.86041678",4],[1780555380,"46.74","46.75","46.71","46.73","46.73","15.84808264",9],[1780555440,"46.72","46.74","46.72","46.74","46.73","4.27060243",4],[1780555500,"46.72","46.74","46.72","46.72","46.72","12.18922159",5],[1780555560,"46.71","46.71","46.67","46.67","46.68","2.01120894",2],[1780555620,"46.70","46.70","46.69","46.69","46.69","0.71408931",2],[1780555680,"46.67","46.67","46.61","46.61","46.66","21.17779360",8],[1780555740,"46.61","46.61","46.61","46.61","46.61","2.66900000",1],[1780555800,"46.63","46.64","46.63","46.64","46.63","4.51265653",4],[1780555860,"46.67","46.72","46.67","46.72","46.71","1.04221669",2],[1780555920,"46.71","46.72","46.66","46.67","46.70","12.68949305",7],[1780555980,"46.65","46.65","46.62","46.63","46.63","6.51935051",9],[1780556040,"46.61","46.61","46.61","46.61","46.61","2.00000000",1],[1780556100,"46.61","46.61","46.57","46.57","46.59","17.56604569",9],[1780556160,"46.60","46.60","46.60","46.60","46.60","0.21185351",1],[1780556220,"46.57","46.57","46.57","46.57","46.57","0.52837823",1],[1780556280,"46.57","46.57","46.57","46.57","46.57","1.81900000",2],[1780556340,"46.57","46.57","46.57","46.57","46.57","2.03283450",3],[1780556400,"46.57","46.59","46.57","46.59","46.57","127.10206457",6],[1780556460,"46.58","46.58","46.57","46.57","46.57","1.47220433",2],[1780556520,"46.57","46.57","46.57","46.57","0.00","0.00000000",0],[1780556580,"46.57","46.57","46.57","46.57","0.00","0.00000000",0],[1780556640,"46.57","46.57","46.57","46.57","0.00","0.00000000",0],[1780556700,"46.57","46.57","46.57","46.57","0.00","0.00000000",0],[1780556760,"46.50","46.52","46.45","46.47","46.49","183.92479777",20],[1780556820,"46.47","46.47","46.41","46.44","46.43","32.57117986",9],[1780556880,"46.38","46.38","46.38","46.38","46.38","0.43320000",1],[1780556940,"46.40","46.43","46.40","46.43","46.41","5.95228120",4],[1780557000,"46.43","46.46","46.43","46.46","46.44","1.80895988",2],[1780557060,"46.48","46.48","46.39","46.39","46.45","23.37843008",6],[1780557120,"46.37","46.41","46.35","46.35","46.40","32.41629948",5],[1780557180,"46.38","46.38","46.34","46.34","46.34","159.46775200",9],[1780557240,"46.34","46.34","46.34","46.34","0.00","0.00000000",0],[1780557300,"46.42","46.45","46.42","46.45","46.43","4.07913923",2],[1780557360,"46.40","46.40","46.40","46.40","46.40","18.45159353",1],[1780557420,"46.37","46.37","46.24","46.25","46.32","204.19380472",30],[1780557480,"46.29","46.31","46.27","46.27","46.28","7.04920000",7],[1780557540,"46.28","46.28","46.26","46.26","46.26","19.35323155",6],[1780557600,"46.26","46.26","46.20","46.21","46.24","34.41585338",8],[1780557660,"46.21","46.22","46.16","46.21","46.18","17.55802898",8],[1780557720,"46.23","46.24","46.15","46.15","46.20","16.90320542",11],[1780557780,"46.19","46.19","46.12","46.12","46.18","2.34703956",2],[1780557840,"46.15","46.19","46.15","46.19","46.17","7.82260038",7],[1780557900,"46.19","46.21","46.19","46.21","46.19","8.47952220",7],[1780557960,"46.19","46.19","46.17","46.17","46.18","42.97804302",4],[1780558020,"46.18","46.19","46.17","46.17","46.17","2.85041559",4],[1780558080,"46.15","46.20","46.15","46.20","46.16","3.86800000",4],[1780558140,"46.27","46.27","46.24","46.24","46.25","6.74652096",6],[1780558200,"46.23","46.30","46.23","46.30","46.25","32.74694140",6],[1780558260,"46.30","46.37","46.30","46.37","46.33","505.08977217",22],[1780558320,"46.37","46.39","46.37","46.39","46.38","2.63100000",4],[1780558380,"46.38","46.38","46.33","46.33","46.35","2.73170281",5],[1780558440,"46.28","46.29","46.28","46.29","46.28","4.00666075",2],[1780558500,"46.29","46.29","46.29","46.29","0.00","0.00000000",0],[1780558560,"46.41","46.42","46.41","46.41","46.41","15.37010928",7],[1780558620,"46.41","46.41","46.41","46.41","0.00","0.00000000",0],[1780558680,"46.29","46.35","46.29","46.35","46.30","6.71153780",3],[1780558740,"46.36","46.37","46.36","46.37","46.36","12.07895663",3],[1780558800,"46.44","46.44","46.40","46.43","46.42","33.10946277",6],[1780558860,"46.44","46.45","46.41","46.42","46.42","11.35500000",5],[1780558920,"46.43","46.43","46.39","46.39","46.41","0.91771383",4],[1780558980,"46.42","46.44","46.41","46.42","46.42","3.42157316",9],[1780559040,"46.39","46.40","46.39","46.40","46.39","5.71106657",4],[1780559100,"46.40","46.40","46.35","46.35","46.37","28.75309695",7],[1780559160,"46.37","46.38","46.37","46.38","46.37","1.43670666",2],[1780559220,"46.36","46.36","46.30","46.31","46.33","49.58540424",18],[1780559280,"46.32","46.32","46.32","46.32","46.32","0.22734555",1],[1780559340,"46.37","46.37","46.37","46.37","46.37","5.16800000",2],[1780559400,"46.36","46.37","46.34","46.34","46.34","22.54025556",5],[1780559460,"46.33","46.33","46.27","46.28","46.29","27.55091841",9],[1780559520,"46.33","46.33","46.32","46.33","46.32","1.57600000",3],[1780559580,"46.27","46.31","46.27","46.30","46.29","5.31629537",10],[1780559640,"46.29","46.31","46.29","46.31","46.30","2.01500000",4],[1780559700,"46.32","46.32","46.26","46.27","46.30","24.18007443",5],[1780559760,"46.26","46.27","46.26","46.27","46.26","4.21560000",3],[1780559820,"46.27","46.27","46.26","46.27","46.26","1.46618662",4],[1780559880,"46.19","46.19","46.19","46.19","46.19","15.00000000",1],[1780559940,"46.19","46.19","46.18","46.18","46.18","2.11900000",2],[1780560000,"46.17","46.17","46.16","46.16","46.16","61.06466723",3],[1780560060,"46.13","46.13","46.13","46.13","46.13","0.78400000",1],[1780560120,"46.26","46.26","46.26","46.26","46.26","0.78549081",1],[1780560180,"46.26","46.26","46.26","46.26","0.00","0.00000000",0],[1780560240,"46.35","46.35","46.35","46.35","46.35","0.91400000",2],[1780560300,"46.33","46.36","46.33","46.36","46.34","5.33149621",3],[1780560360,"46.33","46.33","46.33","46.33","46.33","24.32531250",1],[1780560420,"46.22","46.24","46.22","46.22","46.22","18.36602611",5],[1780560480,"46.20","46.20","46.15","46.17","46.17","3.73700000",4],[1780560540,"46.15","46.16","46.13","46.13","46.14","3.87000000",6],[1780560600,"46.13","46.15","46.10","46.10","46.13","18.62779550",5],[1780560660,"46.13","46.13","46.05","46.05","46.08","66.02462430",7],[1780560720,"46.03","46.03","46.02","46.02","46.02","3.45823778",3],[1780560780,"45.99","45.99","45.92","45.94","45.94","3.49676409",6],[1780560840,"45.94","45.94","45.89","45.89","45.90","9.76145948",4],[1780560900,"45.89","45.90","45.82","45.84","45.88","91.88321198",11],[1780560960,"45.90","45.95","45.90","45.95","45.91","7.37600767",2],[1780561020,"45.97","45.97","45.97","45.97","45.97","0.47867711",1],[1780561080,"46.12","46.15","46.12","46.15","46.14","60.68085395",2],[1780561140,"46.15","46.21","46.15","46.20","46.16","6.54934447",8],[1780561200,"46.19","46.19","46.14","46.14","46.18","21.89045907",3],[1780561260,"46.18","46.18","46.10","46.11","46.17","6.97546518",8],[1780561320,"46.11","46.11","46.11","46.11","0.00","0.00000000",0],[1780561380,"46.05","46.08","46.04","46.06","46.05","4.03744724",5],[1780561440,"46.07","46.16","46.07","46.16","46.09","3.05984724",2],[1780561500,"46.15","46.15","46.14","46.14","46.14","61.92653134",5],[1780561560,"46.13","46.16","46.13","46.16","46.14","2.62677300",3],[1780561620,"46.14","46.14","46.14","46.14","46.14","0.47660311",1],[1780561680,"46.07","46.10","46.07","46.10","46.09","0.64272790",2],[1780561740,"46.10","46.10","46.07","46.07","46.08","7.88257711",5],[1780561800,"46.12","46.26","46.12","46.26","46.14","10.89505005",7],[1780561860,"46.25","46.25","46.19","46.19","46.24","66.65372342",5],[1780561920,"46.11","46.11","46.08","46.08","46.09","5.32100000",5],[1780561980,"46.08","46.10","46.08","46.10","46.09","1.91344514",3],[1780562040,"46.11","46.14","46.11","46.13","46.12","9.55278258",6],[1780562100,"46.24","46.24","46.21","46.21","46.22","0.99523454",2],[1780562160,"46.22","46.22","46.21","46.21","46.21","36.26813608",3],[1780562220,"46.22","46.22","46.22","46.22","46.22","2.75323991",2],[1780562280,"46.18","46.18","46.18","46.18","46.18","2.02800000",1],[1780562340,"46.18","46.20","46.18","46.18","46.19","4.47939670",3],[1780562400,"46.19","46.20","46.19","46.20","46.19","5.71030253",5],[1780562460,"46.24","46.25","46.21","46.21","46.22","46.44812140",4],[1780562520,"46.16","46.16","46.16","46.16","46.16","0.47598442",1],[1780562580,"46.15","46.15","46.13","46.13","46.13","4.39731686",3],[1780562640,"46.15","46.17","46.15","46.17","46.15","2.25510438",3],[1780562700,"46.19","46.22","46.19","46.22","46.20","4.36234643",4],[1780562760,"46.20","46.26","46.20","46.26","46.20","29.83418669",4],[1780562820,"46.25","46.25","46.22","46.25","46.24","21.47231028",4],[1780562880,"46.28","46.28","46.26","46.26","46.27","4.11253162",7],[1780562940,"46.25","46.28","46.25","46.28","46.25","13.00000000",8],[1780563000,"46.30","46.30","46.29","46.29","46.29","32.45176385",4],[1780563060,"46.33","46.33","46.33","46.33","46.33","3.50142054",3],[1780563120,"46.35","46.41","46.35","46.39","46.39","7.29561461",10],[1780563180,"46.39","46.39","46.39","46.39","46.39","2.10306048",1],[1780563240,"46.42","46.43","46.41","46.41","46.42","6.28489205",6],[1780563300,"46.41","46.44","46.41","46.43","46.41","28.66369449",3],[1780563360,"46.39","46.39","46.36","46.36","46.37","2.47413793",3],[1780563420,"46.41","46.41","46.41","46.41","46.41","0.12482138",1],[1780563480,"46.45","46.46","46.45","46.46","46.45","10.22093085",4],[1780563540,"46.39","46.39","46.37","46.37","46.37","14.47525526",6],[1780563600,"46.35","46.36","46.33","46.35","46.34","56.75344469",7],[1780563660,"46.30","46.31","46.27","46.28","46.29","8.02478762",7],[1780563720,"46.29","46.30","46.23","46.24","46.26","5.75677854",4],[1780563780,"46.20","46.20","46.16","46.16","46.17","10.74025355",9],[1780563840,"46.18","46.19","46.14","46.14","46.16","47.83805462",11],[1780563900,"46.21","46.21","46.20","46.21","46.20","9.05384887",5],[1780563960,"46.19","46.19","46.15","46.19","46.18","65.37662685",5],[1780564020,"46.14","46.14","46.08","46.08","46.10","22.43340942",12],[1780564080,"46.11","46.11","46.08","46.08","46.08","2.98923688",2],[1780564140,"46.09","46.11","46.09","46.11","46.09","1.21682567",2],[1780564200,"46.13","46.16","46.11","46.13","46.11","56.91189377",9],[1780564260,"46.11","46.11","46.11","46.11","46.11","1.21627147",1],[1780564320,"46.14","46.14","46.01","46.01","46.07","14.72205803",10],[1780564380,"46.03","46.06","46.03","46.06","46.03","11.33137068",5],[1780564440,"46.08","46.14","46.08","46.11","46.11","5.04572570",5],[1780564500,"46.08","46.08","45.96","45.96","46.06","56.95143418",11],[1780564560,"46.00","46.00","46.00","46.00","46.00","0.94414376",2],[1780564620,"45.96","45.97","45.95","45.95","45.95","6.24905008",3],[1780564680,"45.93","45.93","45.89","45.89","45.90","5.44969512",4],[1780564740,"45.87","45.87","45.86","45.86","45.86","3.47951176",2],[1780564800,"45.85","45.85","45.85","45.85","45.85","1.00000000",1],[1780564860,"45.88","45.88","45.85","45.85","45.86","66.96643147",5],[1780564920,"45.84","45.84","45.82","45.82","45.83","85.46258627",6],[1780564980,"45.80","45.80","45.80","45.80","45.80","2.08718743",3],[1780565040,"45.77","45.77","45.77","45.77","45.77","5.00000000",2],[1780565100,"45.77","45.77","45.76","45.76","45.76","7.31576421",3],[1780565160,"45.76","45.76","45.71","45.71","45.74","68.84667939",6],[1780565220,"45.70","45.73","45.65","45.73","45.68","15.03965236",11],[1780565280,"45.78","45.78","45.60","45.62","45.63","60.58270687",17],[1780565340,"45.62","45.64","45.62","45.64","45.62","2.28668232",4],[1780565400,"45.65","45.65","45.55","45.55","45.59","135.15098297",14],[1780565460,"45.53","45.53","45.46","45.51","45.51","8.16141364",8],[1780565520,"45.56","45.59","45.53","45.53","45.56","12.24302470",9],[1780565580,"45.52","45.52","45.47","45.47","45.49","6.05819789",6],[1780565640,"45.54","45.60","45.53","45.60","45.54","13.13827784",6],[1780565700,"45.61","45.61","45.58","45.60","45.59","82.36461132",7],[1780565760,"45.60","45.60","45.46","45.46","45.49","11.96767913",9],[1780565820,"45.44","45.54","45.43","45.54","45.46","8.03464787",8],[1780565880,"45.57","45.57","45.57","45.57","45.57","0.34884400",1],[1780565940,"45.54","45.54","45.53","45.53","45.53","1.10577375",3],[1780566000,"45.58","45.58","45.55","45.55","45.56","71.58678186",8],[1780566060,"45.51","45.55","45.51","45.55","45.53","3.34443455",3],[1780566120,"45.59","45.60","45.59","45.59","45.59","3.21025336",4],[1780566180,"45.57","45.62","45.57","45.62","45.58","17.10925409",7],[1780566240,"45.60","45.63","45.59","45.59","45.60","24.67018845",6],[1780566300,"45.63","45.93","45.63","45.93","45.83","28.75115028",16],[1780566360,"45.91","45.91","45.85","45.85","45.90","59.59378547",5],[1780566420,"45.89","45.89","45.88","45.88","45.88","6.59436469",4],[1780566480,"45.80","45.80","45.72","45.72","45.76","42.67295452",13],[1780566540,"45.76","45.77","45.74","45.77","45.75","4.35806316",7],[1780566600,"45.77","45.77","45.77","45.77","45.77","52.79053410",3],[1780566660,"45.79","45.79","45.76","45.79","45.78","4.20748728",5],[1780566720,"45.77","45.77","45.76","45.76","45.76","2.33902775",2],[1780566780,"45.74","45.74","45.72","45.72","45.72","4.24776923",4],[1780566840,"45.81","45.82","45.81","45.82","45.81","6.13382572",5],[1780566900,"45.82","45.84","45.82","45.84","45.83","7.87280457",6],[1780566960,"45.87","45.87","45.87","45.87","45.87","2.44882551",2],[1780567020,"45.84","45.91","45.84","45.91","45.84","34.98071657",4],[1780567080,"45.92","45.92","45.91","45.91","45.91","21.62695193",2],[1780567140,"45.92","45.94","45.92","45.94","45.92","32.40118944",8],[1780567200,"45.98","46.00","45.87","45.87","45.98","96.57607588",14],[1780567260,"45.89","45.90","45.88","45.90","45.89","17.21688031",7],[1780567320,"45.93","45.94","45.92","45.92","45.92","10.18483329",9],[1780567380,"45.89","45.91","45.89","45.89","45.89","2.09871009",3],[1780567440,"45.88","45.88","45.76","45.76","45.77","25.39505066",7],[1780567500,"45.77","45.77","45.74","45.74","45.75","77.50677360",7],[1780567560,"45.73","45.73","45.66","45.66","45.71","10.08353749",7],[1780567620,"45.68","45.71","45.68","45.71","45.69","7.59531796",5],[1780567680,"45.70","45.72","45.70","45.72","45.70","1.00452660",2],[1780567740,"45.72","45.72","45.72","45.72","0.00","0.00000000",0],[1780567800,"45.73","45.73","45.70","45.72","45.72","56.22854275",9],[1780567860,"45.70","45.72","45.69","45.72","45.71","39.05065888",12],[1780567920,"45.73","45.76","45.73","45.76","45.73","10.84160797",4],[1780567980,"45.76","45.76","45.76","45.76","45.76","0.99475525",1],[1780568040,"45.76","45.76","45.74","45.74","45.75","1.92574306",4],[1780568100,"45.70","45.70","45.64","45.64","45.67","197.10675646",15],[1780568160,"45.67","45.71","45.67","45.71","45.67","4.92965537",6],[1780568220,"45.77","45.79","45.77","45.79","45.77","5.24145389",3],[1780568280,"45.75","45.84","45.75","45.78","45.80","519.00275106",27],[1780568340,"45.87","45.89","45.87","45.89","45.87","3.41383100",3],[1780568400,"45.87","45.87","45.82","45.83","45.86","47.49523465",7],[1780568460,"45.85","45.87","45.85","45.87","45.86","1.52176810",2],[1780568520,"45.86","45.86","45.81","45.81","45.82","2.22616911",2],[1780568580,"45.80","45.80","45.78","45.79","45.79","2.56105424",3],[1780568640,"45.80","45.80","45.74","45.74","45.74","42.81521966",7],[1780568700,"45.75","45.76","45.74","45.74","45.75","3.63966923",5],[1780568760,"45.74","45.74","45.67","45.69","45.73","84.54949843",10],[1780568820,"45.68","45.68","45.66","45.66","45.67","0.51965518",2],[1780568880,"45.69","45.71","45.62","45.62","45.67","20.89214900",11],[1780568940,"45.63","45.64","45.59","45.60","45.61","16.07884384",9],[1780569000,"45.58","45.64","45.54","45.64","45.58","71.42876037",5],[1780569060,"45.66","45.67","45.65","45.65","45.66","4.45971666",4],[1780569120,"45.66","45.66","45.65","45.66","45.65","28.43900000",8],[1780569180,"45.65","45.65","45.63","45.64","45.63","0.70067644",3],[1780569240,"45.69","45.70","45.69","45.69","45.69","4.04377155",3],[1780569300,"45.71","45.74","45.71","45.73","45.73","72.21750144",9],[1780569360,"45.65","45.65","45.65","45.65","45.65","2.00000000",2],[1780569420,"45.67","45.67","45.67","45.67","45.67","3.00000000",1],[1780569480,"45.66","45.66","45.63","45.65","45.63","7.60122160",6],[1780569540,"45.67","45.67","45.67","45.67","45.67","3.53135260",3],[1780569600,"45.69","45.74","45.69","45.71","45.71","31.43974705",10],[1780569660,"45.73","45.73","45.70","45.71","45.71","3.79357141",4],[1780569720,"45.69","45.69","45.58","45.58","45.67","64.87244120",6],[1780569780,"45.53","45.58","45.53","45.58","45.55","2.41968943",4],[1780569840,"45.60","45.60","45.55","45.59","45.57","20.36454340",8],[1780569900,"45.57","45.59","45.55","45.59","45.56","77.46486108",9],[1780569960,"45.53","45.54","45.50","45.50","45.52","9.33028160",8],[1780570020,"45.48","45.48","45.44","45.44","45.46","6.05172911",4],[1780570080,"45.43","45.44","45.38","45.43","45.39","137.33570782",19],[1780570140,"45.44","45.44","45.26","45.36","45.30","57.35789053",25],[1780570200,"45.31","45.31","45.23","45.29","45.25","341.48180590",21],[1780570260,"45.21","45.21","45.15","45.18","45.18","12.81299946",8],[1780570320,"45.18","45.23","45.18","45.22","45.22","13.46785053",11],[1780570380,"45.14","45.18","45.06","45.18","45.09","72.90099600",23],[1780570440,"45.18","45.18","45.14","45.15","45.16","7.99727718",5],[1780570500,"45.14","45.16","45.10","45.15","45.13","113.54276067",16],[1780570560,"45.12","45.14","45.08","45.11","45.10","92.78537250",25],[1780570620,"45.18","45.18","45.18","45.18","45.18","2.00000000",1],[1780570680,"45.21","45.27","45.21","45.25","45.24","32.15077369",14],[1780570740,"45.21","45.23","45.21","45.23","45.21","0.41915615",2],[1780570800,"45.22","45.22","45.17","45.17","45.19","65.43603016",4],[1780570860,"45.20","45.24","45.20","45.24","45.22","0.47157024",3],[1780570920,"45.23","45.23","45.20","45.20","45.22","5.48640282",2],[1780570980,"45.25","45.30","45.24","45.30","45.26","3.67070606",4],[1780571040,"45.32","45.35","45.31","45.34","45.34","23.44835510",5],[1780571100,"45.35","45.35","45.33","45.35","45.33","60.88524566",5],[1780571160,"45.28","45.28","45.23","45.23","45.23","4.48511576",4],[1780571220,"45.22","45.22","45.20","45.22","45.21","3.97583961",4],[1780571280,"45.24","45.28","45.23","45.24","45.23","167.21438025",16],[1780571340,"45.24","45.24","45.24","45.24","0.00","0.00000000",0],[1780571400,"45.17","45.17","45.06","45.06","45.15","67.56204601",11],[1780571460,"45.04","45.12","45.04","45.12","45.07","5.17115221",6],[1780571520,"45.12","45.14","45.10","45.10","45.12","4.15988409",5],[1780571580,"45.07","45.07","45.05","45.05","45.05","2.25920166",2],[1780571640,"45.05","45.06","45.03","45.04","45.03","200.48823790",19],[1780571700,"45.05","45.10","45.02","45.10","45.04","84.33943617",3],[1780571760,"45.10","45.16","45.10","45.16","45.13","12.76497554",10],[1780571820,"45.17","45.17","45.17","45.17","45.17","0.10808477",1],[1780571880,"45.18","45.19","45.18","45.18","45.18","6.18500000",3],[1780571940,"45.19","45.27","45.19","45.27","45.24","22.96503466",11],[1780572000,"45.30","45.31","45.25","45.25","45.29","68.63834344",8],[1780572060,"45.28","45.30","45.26","45.26","45.28","9.84186617",5],[1780572120,"45.23","45.23","45.19","45.20","45.21","9.51189371",7],[1780572180,"45.21","45.24","45.21","45.24","45.23","11.23419388",3],[1780572240,"45.27","45.33","45.27","45.31","45.30","545.03871923",28],[1780572300,"45.37","45.42","45.35","45.36","45.39","6.84674535",8],[1780572360,"45.40","45.40","45.39","45.39","45.39","108.85957623",7],[1780572420,"45.35","45.35","45.35","45.35","45.35","4.07084550",2],[1780572480,"45.33","45.36","45.32","45.36","45.33","2.60944007",4],[1780572540,"45.38","45.39","45.35","45.36","45.35","24.81961546",8],[1780572600,"45.36","45.38","45.36","45.38","45.36","76.63350105",3],[1780572660,"45.39","45.49","45.39","45.49","45.44","6.67490613",9],[1780572720,"45.33","45.33","45.29","45.30","45.30","3.99200000",3],[1780572780,"45.35","45.35","45.33","45.33","45.34","17.46716398",3],[1780572840,"45.32","45.32","45.24","45.24","45.28","10.11403888",7],[1780572900,"45.27","45.30","45.26","45.26","45.29","9.24517718",7],[1780572960,"45.24","45.24","45.23","45.23","45.23","77.56737087",3],[1780573020,"45.23","45.23","45.14","45.14","45.17","96.15657359",12],[1780573080,"45.14","45.14","45.14","45.14","45.14","2.74938178",2],[1780573140,"45.16","45.18","45.16","45.17","45.17","1.26397912",5],[1780573200,"45.20","45.20","45.19","45.19","45.19","46.87374148",4],[1780573260,"45.15","45.15","45.14","45.14","45.14","2.48715677",3],[1780573320,"45.14","45.14","45.14","45.14","45.14","14.96686504",5],[1780573380,"45.14","45.18","45.14","45.18","45.14","4.28829119",5],[1780573440,"45.16","45.17","45.16","45.16","45.16","7.74163178",4],[1780573500,"45.15","45.19","45.15","45.19","45.15","35.19566502",8],[1780573560,"45.22","45.23","45.22","45.23","45.22","6.51937033",4],[1780573620,"45.25","45.26","45.25","45.26","45.25","3.48640282",4],[1780573680,"45.36","45.42","45.36","45.42","45.40","59.02295747",7],[1780573740,"45.43","45.46","45.43","45.46","45.45","10.35854224",3],[1780573800,"45.49","45.49","45.48","45.48","45.48","91.63782392",8],[1780573860,"45.47","45.50","45.45","45.50","45.47","40.16234797",7],[1780573920,"45.48","45.48","45.46","45.47","45.47","1.99158962",4],[1780573980,"45.50","45.53","45.50","45.52","45.51","4.43186172",7],[1780574040,"45.49","45.50","45.49","45.50","45.49","31.21300000",2],[1780574100,"45.49","45.51","45.49","45.51","45.50","14.47252747",6],[1780574160,"45.51","45.51","45.51","45.51","0.00","0.00000000",0],[1780574220,"45.52","45.55","45.52","45.55","45.54","4.05136931",5],[1780574280,"45.56","45.57","45.55","45.57","45.56","115.57035036",10],[1780574340,"45.57","45.58","45.55","45.58","45.56","1.93982310",4],[1780574400,"45.58","45.62","45.58","45.60","45.60","14.01096010",9],[1780574460,"45.62","45.63","45.56","45.56","45.60","273.45201185",16],[1780574520,"45.60","45.65","45.60","45.65","45.64","1.08239337",2],[1780574580,"45.68","45.74","45.68","45.74","45.69","8.38034976",6]],"last":1780574520}}