{"status":1,"message":"","data":[[1789124400,28.33,333500,27.94],[1789038000,28.2,226000,28.57],[1788951600,28.55,187000,28.84],[1788865200,28.66,163500,29.07],[1788778800,28.9,181500,29.05],[1788519600,29.05,287500,29],[1788433200,29.1,91000,29.1],[1788346800,29.08,288500,29],[1788260400,29.22,130000,29.29],[1788174000,29.25,214000,30.5],[1787914800,29.42,124000,29.29],[1787828400,29.29,233500,29.5],[1787655600,29.07,183500,29.09],[1787569200,29.01,335000,29.1],[1787310000,29.13,134500,29.22],[1787223600,29.08,164500,29.38],[1787137200,29.18,264500,29.78],[1787050800,29.39,219000,29.9],[1786964400,29.86,212500,30.05],[1786618800,29.94,178000,30.05],[1786532400,30.07,222500,30.05],[1786446000,30.07,146500,30],[1786359600,30.05,430000,30.27],[1786100400,30.35,133500,30.4],[1786014000,30.42,177000,30.6],[1785927600,30.22,194500,30.7],[1785841200,29.79,167000,29.79],[1785754800,29.8,141000,29.6],[1785495600,29.42,116500,29.53],[1785409200,29.39,125500,29.5],[1785322800,29.5,178500,29.74],[1785236400,29.67,281500,29.88],[1785150000,29.79,381500,29.33],[1784890800,28.62,317000,28.98],[1784804400,28.66,357500,29.42],[1784718000,29.1,287500,29.5],[1784631600,29.51,161500,29.75],[1784545200,29.41,271000,29.62],[1784286000,29.37,277500,29.5],[1784199600,29.64,255000,29.98],[1784113200,29.28,195500,28.75],[1784026800,28.74,1047500,30.14],[1783940400,29.85,550500,29.95],[1783681200,30.26,524500,30.25],[1783594800,30.1,359500,29.94],[1783508400,30.13,735000,30.87],[1783422000,30.87,361000,31.4],[1783335600,31.08,1026500,30.77],[1783076400,30.75,3681500,33.62],[1782990000,33.47,165500,33.47],[1782903600,32.13,87500,32.13],[1782817200,31.39,168500,31.39],[1782730800,31.71,191500,30.07],[1782298800,41.89,2152000,41.55],[1782212400,41.45,1944000,41.74],[1782126000,41.73,995000,42.35],[1781866800,41.77,1378500,42.14],[1781780400,42.3,49000,42.39],[1781694000,42.13,187500,42.46],[1781607600,42.35,103000,41.76],[1781521200,41.34,162000,42.1],[1781262000,40.29,106000,40.08],[1781175600,39.47,46000,39.29],[1781089200,39.47,76000,39.75],[1781002800,39.64,56000,39.63],[1780916400,39.18,159000,39.4],[1780657200,39.68,63500,41.55],[1780570800,39.95,159500,39.99],[1780484400,39.79,69000,39.9],[1780398000,40.01,210500,39.69],[1780311600,39.88,120500,40.67],[1780052400,40.67,71000,40.2],[1779706800,40.01,92500,39.25],[1779447600,39.25,62500,39.32],[1779361200,39.31,107500,39.08],[1779274800,38.2,68500,37.69],[1779188400,37.81,197000,36.81],[1779102000,37.79,47500,38.2],[1778842800,38.47,84000,38.79],[1778756400,38.9,32000,39.16],[1778670000,39.1,57000,39.88],[1778583600,39.6,92500,40.2],[1778497200,39.82,46500,40.34],[1778238000,40.35,91500,40.03],[1778151600,40.52,102500,40.12],[1778065200,39.81,74500,39.62],[1777978800,39.08,37500,39.24],[1777892400,38.96,84000,39.15],[1777546800,38.68,66000,39.48],[1777460400,39.24,32000,39.75],[1777374000,39.47,34500,39.26],[1777287600,39.9,15500,39.66],[1777028400,40.08,62000,39.16],[1776942000,39.7,82500,40.02],[1776855600,40.18,56000,40.12],[1776769200,40.51,128500,40.68],[1776682800,40.28,109500,39.98],[1776423600,40.68,187000,40.23],[1776337200,39.89,137500,40.07],[1776250800,39.59,203000,39.49],[1776164400,38.72,92500,37.71],[1776078000,37.79,308500,39],[1775818800,39.54,323500,39.91],[1775732400,39.5,182000,41.99],[1775646000,39.67,197000,36.7],[1775559600,35.9,58000,35.69],[1775473200,35.63,81000,35.7],[1775214000,35.7,70500,33.41],[1775127600,36.25,105000,36.1],[1775041200,36.94,101500,36],[1774954800,35.51,155000,35.6],[1774868400,35.19,177000,36.07],[1774609200,36.11,126000,36.21],[1774522800,36.17,75000,37],[1774436400,37.46,91000,38.98],[1774350000,36.47,52000,35.9],[1773918000,35.67,22500,35.25],[1773831600,36.04,16000,35.58],[1773745200,35.34,57500,34.99],[1773658800,34.99,56000,36.31],[1773399600,36.31,29500,36.61],[1773313200,36.79,35000,37.85],[1773226800,36.79,110500,37.4],[1773140400,37.4,97500,36.42],[1773054000,34.06,91000,36.81],[1772794800,36.82,57500,38],[1772708400,37.94,1182000,37],[1772622000,36.75,165500,36.76],[1772535600,37.22,338000,36.24],[1772449200,36.24,435000,35.43],[1772190000,39.5,97500,40.44],[1772103600,39.6,81500,38.94],[1772017200,38.63,102000,39.32],[1771930800,39.11,66000,40],[1771844400,38.43,230000,40.78],[1771585200,40.36,41000,41.65],[1771498800,40.56,85500,41.5],[1771412400,42.04,205500,40.68],[1771326000,40.2,116500,40.77],[1771239600,40.61,134500,41.67],[1770980400,41.84,93500,42.15],[1770894000,42.09,95500,42.28],[1770807600,42.74,114500,42.25],[1770721200,42.39,31500,42.2],[1770634800,41.98,182500,42.61],[1770375600,42.62,481000,43.5],[1770202800,44.43,137500,43.08],[1770116400,43.01,117000,42.86],[1770030000,42.75,193500,42.1],[1769770800,42.46,163500,42.28],[1769684400,42.37,260000,43.75],[1769598000,43.65,77000,44],[1769511600,43.75,47000,42.35],[1769425200,43.86,187500,44.89],[1769166000,43.91,67000,43.16],[1769079600,43.07,113000,42.96],[1768993200,42.96,188000,43.43],[1768906800,43.51,99000,43.46],[1768820400,43.3,116000,42.68],[1768561200,42.64,74000,42.4],[1768474800,41.98,121500,42.48],[1768388400,42.31,95000,43],[1768302000,42.66,165500,42.59],[1768215600,42.47,259500,42.91],[1767956400,43.06,1992000,43.4],[1767870000,43.58,4460000,44.5],[1767783600,43.94,7119500,44.5],[1767697200,43.67,313500,43.3],[1767610800,42.87,182500,42.31],[1767351600,41.76,136500,41.11],[1767265200,40.98,112000,40.45],[1767178800,40.7,114000,40.79],[1767092400,40.54,122000,40.38],[1767006000,40.31,176500,40.75],[1766746800,40.79,55500,39.73],[1766574000,39.65,71000,39.88],[1766487600,39.9,96000,39.91],[1766401200,39.85,46000,39.8],[1766142000,39.79,56000,40.04],[1766055600,39.72,191500,39.27],[1765969200,38.99,75000,38.99],[1765882800,39.1,61000,39.5],[1765796400,39.04,34000,39.13],[1765537200,38.79,84000,38.71],[1765450800,38.61,21000,38.82],[1765364400,38.85,81500,39],[1765278000,39.47,149500,38.86],[1765191600,38.45,22000,38.28],[1764932400,38.27,15000,38.25],[1764846000,38.13,85500,38.16],[1764759600,38.15,33500,38.52],[1764673200,38.72,49000,38.86],[1764586800,38.82,109500,38.58],[1764327600,38.53,21500,38.81],[1764241200,38.31,12000,37.5],[1764154800,37.53,15000,37.11],[1764068400,37.07,5000,37.52],[1763982000,36.85,41000,36.97],[1763722800,36.99,9000,37.06],[1763636400,37.26,25000,38.9],[1763550000,37,4500,36.7],[1763463600,36.76,19500,37.49],[1763377200,37,18000,37.57],[1763118000,37.07,6000,36.97],[1763031600,36.36,65000,36.75],[1762945200,36.25,19000,36.5],[1762858800,36.35,55500,36.63],[1762772400,36.88,71500,36.67],[1762513200,36.67,65000,36.76],[1762426800,38.4,33500,40.17],[1762340400,36.65,45000,37.19],[1762254000,38.69,10000,37.42],[1762167600,37.4,46000,37.18],[1761908400,38.61,62000,36.55],[1761822000,35.79,28000,36.22],[1761735600,36.13,60500,36.78],[1761649200,36.72,49500,40.52],[1761562800,37.01,24500,40.9],[1761303600,37.47,16000,37.04],[1761217200,37.15,7500,37.09],[1761130800,37.61,116000,37.85],[1761044400,37.92,773000,37.87],[1760958000,37.42,69500,37.56],[1760698800,37.36,30000,37.69],[1760612400,37.61,40000,37.99],[1760526000,37.96,55000,38.15],[1760439600,37.63,42000,37.26],[1760353200,36.4,100000,36.25],[1760094000,37.68,22500,36.97],[1760007600,37.5,72000,37.77],[1759921200,37.57,61000,37.77],[1759834800,37.92,100500,38.22],[1759748400,37.9,155000,38.51],[1759489200,38.6,45500,38.65],[1759402800,38.47,59500,37.9],[1759316400,38.59,24500,37.98],[1759230000,37.54,49000,37.48],[1759143600,37.17,42500,36.99],[1758884400,36.77,56500,36.37],[1758798000,35.99,6000,35.79],[1758711600,35.69,16000,35.73],[1758625200,35.68,27500,36],[1758538800,35.78,53500,36.04],[1758279600,35.97,40000,36.09],[1758193200,35.86,21000,35.8],[1758106800,35.61,20000,36],[1758020400,35.61,13500,35.84],[1757934000,35.28,21000,34.67],[1757674800,35.27,16500,35.7],[1757588400,35.78,40500,36.09],[1757502000,36,45000,35.85],[1757415600,35.97,24500,35.76],[1757329200,35.56,46500,34.9],[1757070000,34.9,69000,34.81],[1756983600,34.83,107000,34.74],[1756897200,34.56,28000,34.19],[1756810800,34.01,16500,34.98],[1756724400,33.54,42500,33.48],[1756465200,33.69,39000,33.58],[1756378800,33.57,30000,33.57],[1756292400,33.6,30000,33.66],[1756206000,33.61,7500,33.6],[1756119600,33.6,19000,33.82],[1755860400,33.89,6500,34],[1755774000,33.78,38500,34.26],[1755687600,34.5,77000,34.3],[1755601200,34.47,29500,33.93],[1755514800,33.68,17000,33.46],[1755255600,32.42,30000,33.5],[1755082800,33.36,15000,33.56],[1754996400,33.36,69000,33.46],[1754910000,33.4,20500,33.16],[1754650800,33,27000,35.01],[1754564400,33.01,35500,33.27],[1754478000,33.49,157000,34.02],[1754391600,34.08,112000,32.75],[1754305200,33,71000,32.42],[1754046000,32.1,34000,32.1],[1753959600,32.1,18500,32.17],[1753873200,31.86,82500,31.72],[1753786800,31.83,76000,32.25],[1753700400,32.25,52500,32.43],[1753441200,32.2,27000,31.97],[1753354800,32.03,27000,32.11],[1753268400,32.04,75500,32.17],[1753182000,32.15,284000,32.18],[1753095600,31.96,17000,31.96],[1752836400,31.98,41500,34.79],[1752750000,31.6,71000,31.36],[1752663600,32,21500,30.22],[1752577200,30.19,54000,30.62],[1752490800,30.19,10000,29.77],[1752231600,29.67,24500,29.5],[1752145200,29.48,10000,29.23],[1752058800,29.22,13000,29.2],[1751972400,29.25,25500,29.43],[1751886000,29.33,248000,29.51],[1751626800,30.5,27500,30],[1751540400,29.82,303000,29.87],[1751454000,29.73,227500,29.55],[1751367600,28.96,12500,28.8],[1751281200,28.4,17500,28.22],[1751022000,28.24,7500,27.43],[1750935600,27.43,88500,27.75],[1750849200,27.81,29000,27.74],[1750762800,27.86,4500,27.46],[1750676400,26.52,69500,26.64],[1750417200,27.5,13000,26],[1750330800,27,8000,27.12],[1750244400,27.04,33500,27.19],[1750158000,27.37,3000,27.45],[1750071600,27.19,7500,27.43],[1749812400,27.31,27000,27.82],[1749726000,27.92,65500,27.93],[1749639600,27.92,20000,27.82],[1749553200,27.55,6500,27.58],[1749121200,27.39,5500,27.35],[1749034800,27.43,5000,27.45],[1748948400,27.19,13000,27.27],[1748862000,27.06,600000,27.25],[1748602800,27.45,29000,27.2],[1748516400,26.53,500,0],[1748343600,26.53,29500,27],[1748257200,26.83,74000,26.91],[1747998000,26.96,3500,26.81],[1747911600,27,15500,27.3],[1747825200,27.15,7500,27.25],[1747738800,27.01,54000,25.75],[1747652400,27.17,19000,27.35],[1747393200,27.26,794000,27.42],[1747306800,27.18,11500,27.11],[1747220400,26.56,18000,26.5],[1747134000,26.68,76500,26.88],[1747047600,26.89,13000,26.85],[1746788400,24.49,23000,24.36],[1746702000,23.73,63500,25.38],[1746615600,24.91,49500,23.51],[1746529200,26,9500,25.96],[1746442800,25.95,5000,25.74],[1746183600,26,37000,25.77],[1746010800,25.05,49000,25.6],[1745924400,25.96,18000,25.98],[1745838000,25.97,95000,26.3],[1745578800,28.28,4500,28.25],[1745492400,28.7,7500,25.1],[1745406000,28.4,20500,27.9],[1745319600,28.2,38500,28.1],[1745233200,27.85,34000,26.79],[1744974000,26.3,51500,26],[1744887600,25.99,10500,26.15],[1744801200,26.07,13500,25.52],[1744714800,25.7,22500,25.82],[1744628400,25.5,6500,25.24],[1744369200,25,7500,25.17],[1744282800,25.43,6000,25.65],[1744196400,25.25,29000,25.2],[1744110000,25.56,20500,25.52],[1744023600,25.44,36000,25.57],[1743764400,26.15,41000,25.78],[1743678000,25.56,15500,25.24],[1743073200,25.25,10500,25.2],[1742986800,25.18,21000,25.18],[1742900400,24.9,2000,24.99],[1742814000,25,2000,25.07],[1742554800,25.2,11500,25.16],[1742468400,25.11,6500,25],[1742382000,25.15,13500,25.15],[1742295600,24.94,1500,24.85],[1742209200,24.8,1500,24.85],[1741950000,24.65,14000,24.67],[1741863600,24.75,6500,24.54],[1741777200,24.56,3500,24.66],[1741690800,24.51,3000,24.58],[1741604400,24.65,7500,24.57],[1741345200,24.48,9000,24.58],[1741258800,24.58,1000,24.58],[1741172400,24.5,2500,24.56],[1741086000,24.5,1000,24.47],[1740999600,24.26,23500,24.61],[1740740400,24.44,5000,24.74],[1740654000,24.62,3500,24.76],[1740481200,24.75,8000,24.91],[1740394800,24.8,8500,24.16],[1740135600,24.41,3000,24.5],[1740049200,24.5,11500,24.5],[1739962800,24.65,9500,24.8],[1739876400,24.74,13000,24.33],[1739790000,24.32,43000,24.38],[1739530800,24.5,3000,24.48],[1739444400,24.23,3500,24.29],[1739358000,24.21,8000,24.2],[1739271600,24.17,13000,24.26],[1739185200,24.14,7000,23.96],[1738926000,24,3000,23.84],[1738839600,23.78,6000,24.14],[1738666800,24.57,3000,24.57],[1738580400,24.57,1000,24.58],[1738321200,24.51,3500,24.29],[1738234800,24.17,3000,23.97],[1738148400,24.12,2500,24.09],[1738062000,23.98,38500,24.31],[1737975600,24.31,9500,24.63],[1737716400,24.4,12000,24.28],[1737630000,24.1,500,24.1],[1737543600,24.1,6000,24.25],[1737457200,24.42,3500,24.42],[1737370800,24.24,1000,24.24],[1737111600,24.16,13000,23.85],[1737025200,23.82,1000,23.96],[1736938800,23.97,4500,23.94],[1736852400,23.94,3000,23.95],[1736766000,23.75,6500,23.75],[1736506800,23.62,13000,23.5],[1736420400,23.74,8000,24.29],[1736334000,24.25,11500,24.38],[1736247600,24.23,7000,24.39],[1736161200,24.38,27000,26.81],[1735815600,24.49,11000,24.39],[1735642800,23.65,12500,23.69],[1735556400,23.42,39500,23.07],[1735210800,22.72,5500,22.72],[1735038000,23.11,12000,23.43],[1734951600,23.41,14500,22.84],[1734692400,22.19,42000,21.85],[1734606000,21.81,28500,22.87],[1734519600,22.63,27500,23.79],[1734433200,23.72,4500,23.71],[1734346800,23.52,4000,23.18],[1734087600,23.33,13000,23.79],[1734001200,23.4,24000,22.98],[1733914800,22.93,14500,22.99],[1733828400,22.58,608500,23.04],[1733742000,22.99,5000,22.44],[1733482800,22.89,4000,22.67],[1733396400,22.56,22000,21.99],[1733310000,21.74,2000,21.96],[1733223600,21.88,6500,21.77],[1733137200,21.55,4000,21.43],[1732878000,21.05,500,21.05],[1732791600,21.17,4000,21.22],[1732705200,20.81,4000,20.69],[1732618800,20.23,26500,21.08],[1732532400,21.01,11500,21.33],[1732273200,20.95,138000,20.85],[1732186800,20.76,103500,20.36],[1732100400,20.23,4500,20.32],[1732014000,20.27,19000,20.11],[1731927600,20.04,1000,19.86],[1731668400,20.02,214500,20],[1731495600,19.55,500,19.56],[1731409200,19.67,2500,19.58],[1731322800,19.62,51000,19.89],[1730977200,19.68,1500,19.68],[1730890800,19.86,500,19.86],[1730804400,19.7,159000,19.7],[1730718000,19.55,16000,19.65],[1730458800,19.45,2500,19.19],[1730372400,19.19,1500,19.17],[1730286000,19.64,3000,19.89],[1730199600,19.78,2000,19.87],[1730113200,19.5,15000,19.76],[1729854000,20.57,14500,20.47],[1729767600,19.27,122000,19.21],[1729681200,18.7,500,18.7],[1729594800,18.64,1000,18.72],[1729508400,18.64,2000,18.65],[1729249200,18.59,1500,18.59],[1729162800,18.66,1000,18.66],[1729076400,18.8,6000,18.88],[1728903600,18.8,500,18.81],[1728644400,18.73,500,18.74],[1728558000,18.97,1000,18.97],[1728471600,19.21,3000,19.12],[1728385200,19.13,2500,19.13],[1728298800,18.89,500,18.89],[1727953200,18.64,10000,18.64],[1727866800,18.54,3000,18.32],[1727780400,18.39,500,18.39],[1727694000,18.34,1000,18.17],[1727348400,18.35,14500,18.68],[1727262000,18.61,21500,18.53],[1727175600,18.6,15000,18.53],[1727089200,18.46,2500,18.49],[1726830000,18.32,16000,18.1],[1726743600,17.94,2000,18.05],[1726657200,17.48,8500,17.45],[1726484400,17.35,0,0],[1726225200,17.35,0,0],[1726138800,17.35,0,0],[1726052400,17.35,2000,17.35],[1725966000,17.39,2000,17.36],[1725879600,17.39,0,0],[1725620400,17.39,5000,17.4],[1725534000,17.48,1000,17.41],[1725447600,17.34,2000,17.37],[1725361200,17.27,3500,17.29],[1725274800,17.32,2500,17.38],[1725015600,17.48,1500,17.45],[1724936400,17.3,1500,17.3],[1724850000,17.35,10500,17.32],[1724763600,17.36,1000,17.47],[1724677200,17.47,2000,17.47],[1724418000,17.44,1500,17.54],[1724331600,17.39,500,17.39],[1724158800,17.39,1500,17.38],[1724072400,17.21,5500,17.31],[1723813200,17.23,1500,17.23],[1723726800,17.39,1000,17.4],[1723554000,17.27,4500,17.26],[1723467600,17.37,1500,17.39],[1723208400,17.37,1500,17.38],[1723122000,17.05,6000,17.02],[1723035600,17.3,1000,17.36],[1722949200,17.38,1000,17.36],[1722862800,17.36,1500,17.47],[1722603600,17.29,2500,17.29],[1722430800,17.48,1000,17.48],[1722344400,17.45,2500,17.28],[1722258000,17.29,2000,17.36],[1721998800,17.23,7000,17.23],[1721912400,17.29,2000,17.4],[1721739600,17.38,10500,17.38],[1721653200,17.35,9000,17.53],[1721394000,17.66,8500,17.89],[1721307600,17.94,2000,17.81],[1721048400,17.78,13500,17.8],[1720789200,17.5,5000,17.57],[1720702800,17.47,6500,17.29],[1720616400,17.47,4500,17.56],[1720530000,17.95,3000,17.99],[1720443600,17.94,1000,17.85],[1720184400,17.77,16500,17.95],[1720098000,17.94,16000,18.15],[1720011600,19.28,9500,19.16],[1719925200,19.71,6500,19.25],[1719838800,19.25,11000,19.22],[1719579600,19.1,2500,19.18],[1719493200,19.25,9000,19.15],[1719406800,19.14,7500,19.15],[1719320400,19.12,2000,19.2],[1719234000,19.18,28500,19.25],[1718974800,18.98,6000,19.07],[1718888400,18.73,21000,18.23],[1718370000,18.18,14500,17.9],[1718283600,17.84,2500,17.75],[1718197200,16.98,1000,16.99],[1718024400,17.13,8500,17.1],[1717765200,17.25,2500,16.9],[1717678800,17.35,3500,17.46],[1717592400,17.45,500,17.45],[1717506000,17.47,10500,17.48],[1717419600,17.62,7000,17.77],[1717160400,17.48,500,17.49],[1717074000,17.45,1500,17.55],[1716987600,17.6,2500,17.63],[1716814800,17.63,1000,17.63],[1716555600,17.51,500,17.51],[1716469200,17.39,500,17.4],[1716210000,17.35,5000,17.46],[1715864400,17.45,44500,17.23],[1715605200,16.93,1000,16.93],[1715346000,16.92,500,16.92],[1715259600,16.77,500,16.77],[1715173200,17.02,500,17.02],[1715086800,17.05,3500,17.05],[1715000400,16.96,60000,16.99],[1714741200,16.84,500,16.84],[1714654800,16.69,500,16.69],[1714482000,16.91,6000,17.03],[1714395600,16.94,7500,17.1],[1714050000,16.87,1000,16.95],[1713963600,16.94,1000,16.95],[1713877200,16.8,500,16.81],[1713790800,16.78,6500,16.7],[1713445200,16.44,1000,16.44],[1713358800,16.67,500,16.67],[1713272400,16.7,2500,16.73],[1712667600,16.67,2000,16.56],[1712581200,16.27,500,16.27],[1712235600,15.93,500,15.93],[1711458000,15.4,5500,15.32],[1710939600,15.32,500,15.32],[1710853200,15.3,500,15.3],[1709902800,15.33,500,15.33],[1709643600,15.35,1000,15.35],[1709557200,15.26,6000,15.38],[1709125200,14.91,4000,14.91],[1709038800,14.79,500,14.79],[1708606800,14.46,500,14.46],[1708520400,14.22,500,14.22],[1707829200,14.05,500,14.05],[1707742800,14.17,2000,14.29],[1707483600,14.47,1000,14.47],[1707310800,14.58,2500,14.54],[1706619600,14.24,5500,14.38],[1706533200,14.35,500,14.35],[1706274000,14.63,2500,14.63],[1706187600,14.73,2500,14.73],[1706101200,14.75,2000,14.75],[1705928400,14.52,3000,14.52],[1705064400,14.68,500,14.68],[1704891600,14.67,3000,14.67],[1704718800,14.74,500,14.74],[1704373200,14.76,4000,14.76],[1704286800,14.67,1000,14.67],[1704200400,14.77,4500,14.85],[1704114000,14.7,3000,14.69],[1703854800,14.37,7000,14.37],[1703768400,14.3,500,14.3],[1703595600,14,500,14],[1703250000,14.24,1500,14.25],[1703163600,14.27,500,14.27],[1702990800,14.4,1500,14.65],[1702645200,15.14,0,0],[1702472400,15.17,1000,15.17],[1702386000,15.24,500,15.24],[1702299600,15.09,500,15.09],[1702040400,15.23,2500,15.23],[1701954000,15.04,4500,14.93],[1701867600,14.86,1500,14.8],[1701781200,14.61,3000,14.61],[1701694800,14.75,4500,14.75],[1701435600,14.5,2000,14.5],[1701349200,14.49,1000,14.49],[1701176400,14.6,1500,14.43],[1701090000,14.15,500,14.15],[1700830800,14.02,1000,14.05],[1700658000,13.66,2000,13.66],[1700571600,13.6,1000,13.6],[1699966800,13.15,8000,13.15],[1699880400,13.2,4000,13.2],[1699448400,12.73,4000,12.73],[1699275600,12.42,1000,12.42],[1699016400,12.46,100000,12.47],[1698930000,12.62,1000,12.62],[1697461200,11.85,0,0],[1697029200,11.74,0,0],[1696424400,11.46,500,11.46],[1696251600,11.27,1000,11.27],[1695646800,11.08,0,0],[1695042000,10.9,500,10.9],[1694696400,10.8,500,10.8],[1693486800,11.1,500,11.1],[1693400400,11.54,500,11.54],[1692363600,11.71,1000,12.1],[1691758800,11.77,1000,11.77],[1691672400,11.4,0,0],[1691413200,11.35,0,0],[1690894800,11.3,0,0],[1690203600,11.06,1000,11.06],[1689253200,10.94,500,10.94],[1689166800,10.83,500,10.83],[1689080400,10.6,1000,10.6],[1688994000,10.64,1000,10.64],[1688734800,10.75,500,10.75],[1688475600,10.6,500,10.6],[1687784400,11.2,1000,10.5],[1687266000,11.3,0,0],[1686142800,11.44,5500,11.44],[1686056400,11.55,500,11.55],[1684933200,11.58,1000,0],[1684846800,11.58,1000,0],[1684760400,11.58,500,0],[1684242000,11.58,0,0],[1684155600,11.43,1000,11.43],[1683896400,11.5,2500,11.5],[1683723600,11.46,500,11.46],[1683550800,11.46,500,11.46],[1683291600,11.4,0,0],[1682600400,11.31,1000,11.31],[1680613200,11.2,1000,0],[1679317200,11.2,0,0],[1678971600,11.37,500,11.37],[1678194000,11.12,500,11.12],[1677848400,10.95,1500,10.95],[1677157200,10.8,0,0],[1676552400,10.6,0,0],[1675774800,10.5,0,0],[1674824400,10.3,0,0],[1673960400,10.26,500,10.26],[1673442000,10.39,500,10.39],[1673010000,10.58,500,10.58],[1672664400,10.4,500,10.4],[1672232400,10.02,500,10.02],[1671714000,10.6,0,0],[1671627600,10.7,0,0],[1670936400,10.72,500,10.72],[1670504400,10.58,40500,10.59],[1670418000,10.66,500,10.66],[1668776400,10.4,0,0],[1668690000,10.19,0,0],[1668085200,10.17,1500,10.17],[1667480400,10.18,0,0],[1666962000,10.35,1000,10.35],[1666875600,10.33,500,10.33],[1666702800,10.55,3000,10.55],[1666616400,10.38,1000,10.38],[1665666000,10.23,500,10.23],[1665579600,10.24,500,10.24],[1665493200,10.05,500,10.05],[1665061200,10.13,2000,10.13],[1664888400,10,500,10],[1664456400,9.69,500,9.7],[1663938000,9.96,1000,9.96],[1663765200,9.9,1000,9.9],[1662987600,10.19,1500,10.22],[1661864400,10.26,3000,10.8],[1660914000,10.3,2500,10.3],[1660741200,10.39,8000,10.39],[1660654800,10.47,10000,10.47],[1660309200,10.09,1000,10.09],[1659522754,9.75,1000,0],[1659094320,9.75,500,9.75],[1659004356,9.8,12500,9.87],[1658745126,10,1500,9.95],[1658489525,9.88,500,9.88],[1658399563,9.73,500,9.73],[1658226980,10.05,500,10.05],[1657884740,10.32,10000,10.36],[1657794769,10.28,3500,10.23],[1657708351,10.16,500,10.16],[1657189960,10.15,500,10.15],[1657017161,10.16,500,10.16],[1656930754,10.1,2000,10.11],[1656675144,10.16,500,10.16],[1656585178,10.11,4000,10.4],[1656325979,10.31,11000,10.2],[1656070346,11.1,500,11.1],[1655980367,11.56,5000,11.56],[1655893968,11.36,1000,11.36],[1655721157,11.23,2000,11.25],[1655289154,11.07,500,11.07],[1655116368,11,500,11],[1654860760,11.39,1000,11.39],[1654684384,11.13,500,11.13],[1654511580,11.18,1000,11.18],[1654165952,11.28,1000,11.28],[1654079557,11.54,12000,11.55],[1653993210,11.57,10000,11.57],[1653906806,11.52,10000,11.52],[1653651130,11.68,1500,11.68],[1653561184,11.15,500,0],[1653474741,11.15,5000,11.15],[1653301975,11.57,2500,11.56],[1652956353,11.79,10000,11.79],[1652870609,11.55,0,0],[1652783582,11.55,1000,11.55],[1652697139,11.76,1000,11.76],[1652092351,12.02,500,12.02],[1650961963,12.65,2500,12.65],[1650875589,12.7,1000,12.7],[1650443590,12.61,2000,12.61],[1650357163,12.68,4500,12.68],[1650009761,12.8,1500,12.8],[1649926994,12.88,10000,12.8],[1649840600,12.75,16000,12.97],[1649754203,12.64,1000,12.64],[1649667772,12.55,1000,12.55],[1649404947,12.14,2500,12.14],[1649322154,12.22,5000,12.22],[1649235747,12.21,10000,12.21],[1648722769,12.35,1000,12.35],[1648636351,12.5,1000,12.5],[1648463547,12.18,500,12.18],[1647859320,12.15,0,0],[1647603578,12.25,0,0],[1647426790,12.35,1000,12.35],[1646908334,12.07,3500,12.07],[1646822588,12.17,0,0],[1646736137,12.25,0,0],[1646649738,12.26,0,0],[1646130781,12.43,500,12.43],[1645788728,12.5,500,12.5],[1645698736,12.53,5000,12.53],[1645612351,12.71,500,12.71],[1645439559,12.69,1500,12.69],[1645094006,12.83,5500,12.71],[1644921192,12.78,6000,12.78],[1644834764,12.78,500,12.78],[1644579205,13,10000,12.82],[1644489207,12.87,30500,12.92],[1644402769,12.9,500,12.9],[1644316398,12.72,500,12.72],[1644230003,12.8,500,12.8],[1643974351,12.8,10000,12.8],[1643884392,12.87,500,12.87],[1643711591,12.89,1500,12.88],[1643626001,12.79,0,0],[1643369579,13,14500,12.66],[1643193153,12.5,4000,12.5],[1643106790,12.75,500,12.75],[1643020354,12.5,1000,12.5],[1642501957,12.85,1000,12.85],[1642159985,12.9,1000,12.9],[1641983665,13.12,3000,13.1],[1641897209,13.05,6000,12.5],[1641810796,12.9,9500,12.8],[1641555827,12.9,0,0],[1641465184,13,40000,13],[1641379780,12.71,0,0],[1641292440,12.57,1500,12.57],[1641206028,12.7,3000,13],[1640860399,12.77,7000,12.7],[1640774016,12.7,500,12.7],[1640602855,12.88,71000,0],[1640255609,12.88,1000,12.88],[1639740787,12.5,500,12.5],[1639650804,12.6,5000,12.6],[1639564350,12.5,5000,12.5],[1639391542,12.17,500,12.17],[1639045966,12.25,500,12.25],[1638959571,12.5,500,12.5],[1638873198,12.45,500,12.45],[1638441182,12.5,2000,12.5],[1638268401,12.7,500,12.7],[1638181964,12.6,5000,12.2],[1637926341,12.18,33000,12.15],[1637836983,12.89,0,0],[1637750552,13.02,0,0],[1637663605,13.28,1000,12.75],[1637577217,13.07,9000,13.04],[1636626816,13.25,1000,13.4],[1636453972,13.6,7000,13.65],[1636367583,13.62,2000,13.6],[1636112025,13.45,2000,13.4],[1636022030,13.4,2000,13.4],[1635512400,13.5,0,0],[1635419101,13.5,500,13.5],[1635166800,13.51,0,0],[1634902384,13.51,500,13.51],[1634812362,13.5,51000,13.25],[1634725963,13.15,2500,13.18],[1634297571,12.7,2000,12.7],[1634207551,12.65,20000,12.65],[1634035035,12.7,1000,12.7],[1633603099,12.99,6000,12.99],[1633429956,12.95,11000,12.95],[1633343564,12.9,57000,12.9],[1633087947,12.8,25000,12.8],[1632997943,12.91,1000,12.91],[1632911594,12.85,100000,12.9],[1632825144,13,7000,13.09],[1632738733,13,195000,13.19],[1632483135,13.21,500,13.21],[1632306740,13.01,10000,13.1],[1632220341,13.35,500,13.35],[1632133968,13.25,2000,13.25],[1631878342,13.4,7000,13.42],[1631701965,13.21,1000,13.21],[1631615593,13.31,4000,13.49]]}