[[1792673640000,81636,81636,81597.89,81620.64,0.00030508],[1792673580000,81658.67,81658.67,81629.78,81636,0.00018251],[1792673520000,81693.94,81693.94,81658.67,81658.67,0.0000612],[1792673460000,81719.85,81719.85,81682.31,81693.94,0.00067904],[1792673400000,81702.86,81725.31,81702.86,81719.85,0.00008506],[1792673340000,81703.62,81703.62,81683.23,81702.86,0.00024359],[1792673280000,81697.84,81707.67,81697.84,81703.62,0.01227949],[1792673220000,81679.92,81698.92,81679.92,81697.84,0.01236246],[1792673160000,81668.98,81679.92,81662.02,81679.92,0.02452124],[1792673100000,81662.25,81668.98,81662.25,81668.98,0.0001843],[1792673040000,81676.23,81676.23,81656.92,81662.25,0.00046263],[1792672980000,81666.59,81676.23,81666.59,81676.23,0.00012122],[1792672920000,81659.25,81678.82,81659.25,81666.59,0.0005503],[1792672860000,81636.25,81659.25,81636.25,81659.25,0.00006064],[1792672800000,81614.72,81636.25,81614.03,81636.25,0.00257318],[1792672740000,81614.45,81614.72,81614.39,81614.72,0.00012191],[1792672680000,81647.83,81666.39,81614.45,81614.45,0.0003668],[1792672620000,81629.03,81666.14,81629.03,81647.83,0.00012186],[1792672560000,81614.59,81629.03,81614.59,81629.03,0.0001213],[1792672500000,81644.99,81644.99,81614.59,81614.59,0.00006124],[1792672440000,81684.93,81684.93,81644.99,81644.99,0.03017842],[1792672380000,81680.09,81694.03,81680.09,81684.93,0.0902898],[1792672320000,81635.5,81712.58,81635.5,81680.09,0.1031206],[1792672260000,81693.22,81693.22,81623.53,81635.5,0.15805607],[1792672200000,81781.32,81781.32,81693.22,81693.22,0.16249035],[1792672140000,81780.14,81794.51,81763.01,81781.32,0.12142558],[1792672080000,81751.45,81780.14,81751.45,81780.14,0.0123412],[1792672020000,81737.84,81762.66,81731.11,81751.45,0.0304343],[1792671960000,81731.93,81747.79,81696.12,81737.84,0.10033716],[1792671900000,81752.2,81753.99,81655.61,81731.93,0.06130572],[1792671840000,81709,81778.16,81709,81752.2,0.08167637],[1792671780000,81687.77,81709,81653.76,81709,0.12926529],[1792671720000,81770.03,81770.03,81670.91,81687.77,0.17190224],[1792671660000,81783.15,81783.15,81770.01,81770.03,0.33997308],[1792671600000,81783.15,81783.15,81770.03,81783.15,0.06753501],[1792671540000,81815.38,81815.38,81783.15,81783.15,0.00415598],[1792671480000,81779.72,81842.73,81779.71,81815.38,0.11458288],[1792671420000,81769.7,81799.66,81769.7,81779.72,0.00103339],[1792671360000,81720.7,81769.7,81720.7,81769.7,0.07412206],[1792671300000,81733.47,81733.47,81709.89,81720.7,0.03077383],[1792671240000,81732.68,81733.48,81732.68,81733.47,0.00103944],[1792671180000,81779.76,81779.76,81732.68,81732.68,0.01843243],[1792671120000,81763.7,81779.76,81754.36,81779.76,0.00338826],[1792671060000,81705.71,81763.7,81705.71,81763.7,0.00012173],[1792671000000,81705.71,81705.71,81705.71,81705.71,0],[1792670940000,81737.95,81737.95,81689.28,81705.71,0.00201864],[1792670880000,81740.73,81740.73,81523.59,81737.95,0.2102769],[1792670820000,81945.13,81945.13,81716.27,81740.73,0.0031923],[1792670760000,81965.48,81965.48,81945.13,81945.13,0.00083926],[1792670700000,81965.48,81965.48,81965.48,81965.48,0],[1792670640000,81991.75,81991.75,81965.48,81965.48,0.00012196],[1792670580000,81991.79,81991.79,81991.75,81991.75,0.00006098],[1792670520000,82351.32,82351.32,81991.79,81991.79,0.0002039],[1792670460000,82361.78,82361.78,82351.32,82351.32,0.0001214],[1792670400000,82374.53,82374.53,81504.29,82361.78,0.17829943],[1792670340000,82392.35,82392.35,82374.53,82374.53,0.00017907],[1792670280000,82393.9,82393.9,82392.35,82392.35,0.00012136],[1792670220000,82405.92,82405.92,82393.9,82393.9,0.00006067],[1792670160000,82415.89,82415.89,82405.92,82405.92,0.00103129],[1792670100000,82427.02,82427.02,82415.89,82415.89,0.0010844],[1792670040000,82438.77,82438.77,82427.02,82427.02,0.00124569],[1792669980000,82448.09,82448.09,81504.3,82438.77,0.01779141],[1792669920000,82451.43,82451.43,82448.09,82448.09,0.0014658],[1792669860000,82462.73,82462.73,82451.43,82451.43,0.00210441],[1792669800000,82474.07,82474.07,82462.73,82462.73,0.00096993],[1792669740000,82486.37,82487.2,82474.07,82474.07,0.2959849],[1792669680000,82488.71,82488.71,82486.37,82486.37,0.00012122],[1792669620000,82500.42,82500.42,82488.71,82488.71,0.00722147],[1792669560000,82511.15,82511.15,82500.42,82500.42,0.00012119],[1792669500000,82522.06,82522.06,81721,82511.15,0.0016526],[1792669440000,81900,82532.03,81881,82522.06,0.00312777],[1792669380000,81900,81900,81900,81900,0],[1792669320000,82554.4,82554.4,81900,81900,0.00040599],[1792669260000,82564.86,82564.86,82554.4,82554.4,0.00006055],[1792669200000,82575.34,82575.34,82564.86,82564.86,0.0001211],[1792669140000,82586.06,82586.06,82575.34,82575.34,0.02959607],[1792669080000,82595.24,82595.24,82586.06,82586.06,0.00018161],[1792669020000,82615.97,82615.97,82595.24,82595.24,0.00012105],[1792668960000,82627.46,82627.46,82615.97,82615.97,0.00006051],[1792668900000,82629.27,82629.27,82627.46,82627.46,0.00012102],[1792668840000,82634.53,82634.53,82629.27,82629.27,0.0000605],[1792668780000,82640.15,82640.15,82634.53,82634.53,0.000121],[1792668720000,82640.15,82640.15,82640.15,82640.15,0],[1792668660000,82641.78,82641.78,82640.15,82640.15,0.0000605],[1792668600000,82172.15,82643.19,82172.15,82641.78,0.00012074],[1792668540000,82181.01,82181.01,82172.15,82172.15,0.00001375],[1792668480000,82191.35,82191.35,82181.01,82181.01,0.00015284],[1792668420000,82200.85,82200.85,82191.35,82191.35,0.00012165],[1792668360000,82210.13,82210.13,82200.85,82200.85,0.00012163],[1792668300000,82220.5,82220.5,82210.13,82210.13,0.00006081],[1792668240000,82231.11,82231.11,82220.5,82220.5,0.0000608],[1792668180000,82242.51,82242.51,82231.11,82231.11,0.00012158],[1792668120000,82251.03,82251.03,82242.51,82242.51,0.00006078],[1792668060000,82262.04,82262.04,82251.03,82251.03,0.00012156],[1792668000000,82271.15,82271.15,82262.04,82262.04,0.00006077],[1792667940000,82295.97,82295.97,82271.15,82271.15,0.00019236],[1792667880000,82306.39,82306.39,82295.97,82295.97,0.00012149],[1792667820000,82317.27,82317.27,82306.39,82306.39,0.00012148],[1792667760000,82328.08,82328.08,82317.27,82317.27,0.00006073],[1792667700000,82340.09,82340.09,82145.7,82328.08,0.01868152],[1792667640000,82348.87,82348.87,82340.09,82340.09,0.00006071],[1792667580000,82358.29,82358.29,82348.87,82348.87,0.00006071],[1792667520000,82375.39,82375.39,82358.29,82358.29,0.00018207],[1792667460000,82391.48,82391.48,82375.39,82375.39,0.00006068],[1792667400000,82340.26,82391.48,82340.26,82391.48,0.00024228],[1792667340000,82341.09,82341.09,82340.26,82340.26,0.00018216],[1792667280000,82349.88,82349.88,82341.09,82341.09,0.00006071],[1792667220000,82351.24,82351.24,82349.88,82349.88,0.00018213],[1792667160000,82351.79,82351.79,82351.24,82351.24,0.00012142],[1792667100000,82358.66,82358.66,82351.79,82351.79,0.00012142],[1792667040000,82358.71,82358.71,82358.66,82358.66,0.00006071],[1792666980000,82369.17,82369.17,82358.71,82358.71,0.0000607],[1792666920000,82286.45,82377.91,82286.45,82369.17,0.00024531],[1792666860000,82388.15,82388.15,82286.45,82286.45,0.00012136],[1792666800000,82398.71,82398.71,82373.63,82388.15,0.00140615],[1792666740000,82410.74,82410.74,82398.71,82398.71,0.00018202],[1792666680000,82412.34,82412.34,82410.74,82410.74,0.00006067],[1792666620000,82271.74,82412.34,82269.03,82412.34,0.00012094],[1792666560000,82272.2,82272.2,82271.74,82271.74,0.00006077],[1792666500000,82272.13,82272.2,82272.13,82272.2,0.00006017],[1792666440000,82272.13,82272.13,82272.13,82272.13,0],[1792666380000,82272.19,82272.19,82272.13,82272.13,0.00012154],[1792666320000,82272.19,82272.19,82272.19,82272.19,0],[1792666260000,82032.4,82272.19,82032.4,82272.19,0.00012129],[1792666200000,81946.22,82032.4,81946.22,82032.4,0.00018231],[1792666140000,81966.12,81966.12,81946.22,81946.22,0.0001037],[1792666080000,81965.66,81977.72,81965.66,81966.12,0.28066185],[1792666020000,81998.12,81998.12,81964.64,81965.66,0.45145178],[1792665960000,81984.65,82008.07,81984.65,81998.12,0.32935793],[1792665900000,81997.7,82000.54,81984.65,81984.65,0.0752667],[1792665840000,81979.8,81997.7,81979.8,81997.7,0.00006038],[1792665780000,81988.68,81988.68,81960,81979.8,0.0543805],[1792665720000,82009.36,82021.01,81979.61,81988.68,0.05440102],[1792665660000,82079.67,82079.67,82009.36,82009.36,0.02444227],[1792665600000,82034.5,82079.67,82034.5,82079.67,0.00006034],[1792665540000,82005.23,82049.41,82005.23,82034.5,0.68930768],[1792665480000,81980.01,82005.23,81979.93,82005.23,0.00633783],[1792665420000,82011.5,82011.5,81980.01,81980.01,0.00609896],[1792665360000,82023.19,82023.19,82011.5,82011.5,0.00006095],[1792665300000,82023.19,82023.19,82023.19,82023.19,0],[1792665240000,81988.89,82023.19,81988.89,82023.19,0.00012075],[1792665180000,81988.89,81988.89,81988.89,81988.89,0],[1792665120000,81972.05,81988.89,81972.05,81988.89,0.00012077],[1792665060000,81972.05,81972.05,81972.05,81972.05,0],[1792665000000,81948.68,81972.05,81948.68,81972.05,0.00012079],[1792664940000,81973.05,81973.05,81948.68,81948.68,0.03667134],[1792664880000,81973.05,81973.05,81973.05,81973.05,0],[1792664820000,81996.45,81996.45,81973.05,81973.05,0.00083881],[1792664760000,81986.27,81996.45,81986.27,81996.45,0.00006038],[1792664700000,81995.86,81995.86,81986.27,81986.27,0.00017943],[1792664640000,82010.39,82010.39,81995.86,81995.86,0.00024386],[1792664580000,81962.48,82010.39,81962.48,82010.39,0.00030365],[1792664520000,81980,81980,81962.48,81962.48,0.03666049],[1792664460000,81980,81980,81980,81980,0],[1792664400000,81965.77,81980,81965.77,81980,0.00006039],[1792664340000,81965.77,81965.77,81965.77,81965.77,0],[1792664280000,81965.77,81965.77,81965.77,81965.77,0],[1792664220000,81965.77,81965.77,81965.77,81965.77,0.000122],[1792664160000,81958.62,81971.69,81958.62,81965.77,0.03914699],[1792664100000,81969.09,81969.09,81958.62,81958.62,0.00006099],[1792664040000,81936.84,81969.09,81936.84,81969.09,0.00023639],[1792663980000,81936.84,81936.84,81936.84,81936.84,0],[1792663920000,81915.97,81939.01,81915.97,81936.84,0.13902857],[1792663860000,81922.16,81925.46,81915.97,81915.97,0.08412145],[1792663800000,81910.62,81922.16,81910.62,81922.16,0.60165053],[1792663740000,81890,81910.62,81878,81910.62,0.31833734],[1792663680000,81956.66,81956.66,81885.99,81890,0.74000368],[1792663620000,81966,81966,81956.66,81956.66,0.01232379],[1792663560000,81959.9,81966,81959.9,81966,0.01006835],[1792663500000,81996.59,82003.63,81959.9,81959.9,2.27856454],[1792663440000,82012.95,82012.95,81996.49,81996.59,0.06226363],[1792663380000,81943.2,82012.95,81943.2,82012.95,0.06926082],[1792663320000,81921.68,81943.2,81921.68,81943.2,0.00006042],[1792663260000,81878.4,81921.68,81878.4,81921.68,0.02447729],[1792663200000,81822.79,81878.4,81822.79,81878.4,0.01233918],[1792663140000,81822.79,81822.79,81822.79,81822.79,0],[1792663080000,81833.55,81833.55,81822.79,81822.79,0.00012218],[1792663020000,81844.35,81844.35,81833.55,81833.55,0.00699961],[1792662960000,81819.36,81844.35,81819.36,81844.35,0.007],[1792662900000,81790.95,81819.36,81790.95,81819.36,0.00006052],[1792662840000,81819.46,81819.46,81790.95,81790.95,0.00006111],[1792662780000,81819.46,81819.46,81819.46,81819.46,0],[1792662720000,81819.46,81819.46,81819.46,81819.46,0],[1792662660000,81800.93,81819.46,81800.93,81819.46,0.00012102],[1792662600000,81810.75,81810.75,81796.93,81800.93,0.01260045],[1792662540000,81807.09,81810.75,81807.09,81810.75,0.00006051],[1792662480000,81747.4,81807.09,81747.4,81807.09,0.18845719],[1792662420000,81752.39,81752.39,81721.23,81747.4,0.00012173],[1792662360000,81711.35,81752.39,81711.35,81752.39,0.01223206],[1792662300000,81689.31,81716.22,81689.31,81711.35,0.00712178],[1792662240000,81679.7,81707.22,81679.7,81689.31,0.0123021],[1792662180000,81679.7,81679.7,81679.7,81679.7,0],[1792662120000,81684.75,81692.19,81679.7,81679.7,0.0054224],[1792662060000,81684.75,81684.75,81684.75,81684.75,0],[1792662000000,81690.53,81690.53,81684.75,81684.75,0.0123612],[1792661940000,81673.54,81690.53,81673.54,81690.53,0.00006061],[1792661880000,81693.82,81693.82,81673.54,81673.54,0.00119444],[1792661820000,81683.56,81706.08,81683.56,81693.82,0.04895329],[1792661760000,81683.56,81683.56,81683.56,81683.56,0],[1792661700000,81726.45,81726.45,81683.56,81683.56,0.20640861],[1792661640000,81726.45,81726.45,81726.45,81726.45,0],[1792661580000,81760.1,81760.1,81726.45,81726.45,0.00012231],[1792661520000,81720.95,81760.3,81720.95,81760.1,0.0176],[1792661460000,81674.87,81720.95,81674.87,81720.95,0.0136367],[1792661400000,81657,81674.87,81657,81674.87,0.00006062],[1792661340000,81611.81,81660.76,81611.81,81657,0.05006062],[1792661280000,81661.34,81687.99,81596,81611.81,0.7793676],[1792661220000,81656.71,81661.34,81656.71,81661.34,0.00006062],[1792661160000,81669.67,81669.67,81653.33,81656.71,0.01242994],[1792661100000,81745.96,81745.96,81669.67,81669.67,0.01230459],[1792661040000,81745.96,81745.96,81745.96,81745.96,0],[1792660980000,81741.02,81745.96,81741.02,81745.96,0.00006056],[1792660920000,81753.41,81776.58,81741.02,81741.02,0.0221863],[1792660860000,81794,81805.06,81753.4,81753.41,0.02685358],[1792660800000,81826.42,81826.42,81794,81794,0.12227753],[1792660740000,81826.41,81826.42,81826.41,81826.42,0.00006049],[1792660680000,81796.28,81826.41,81796.28,81826.41,0.00029907],[1792660620000,81772.78,81796.28,81772.78,81796.28,0.01307518],[1792660560000,81772.58,81772.78,81772.58,81772.78,0.00006053],[1792660500000,81784.68,81784.89,81772.58,81772.58,0.00037313],[1792660440000,81671.6,81784.74,81671.6,81784.68,0.220229],[1792660380000,81592.53,81677.55,81568,81671.6,0.53825245],[1792660320000,81675.61,81675.61,81557.45,81592.53,0.01598087],[1792660260000,81719.48,81724.64,81675.61,81675.61,0.01254243],[1792660200000,81660.86,81720.8,81660.86,81719.48,0.02466481],[1792660140000,81719.34,81724.5,81660.86,81660.86,0.05150755],[1792660080000,81748.84,81748.84,81719.34,81719.34,0.04886002],[1792660020000,81693.64,81748.84,81693.64,81748.84,0.00713591],[1792659960000,81703.6,81703.6,81690.48,81693.64,0.01230204],[1792659900000,81722.28,81722.28,81703.6,81703.6,0.03671302],[1792659840000,81717.02,81722.28,81714.14,81722.28,0.01753778],[1792659780000,81736.28,81766.83,81698.18,81717.02,0.09800416],[1792659720000,81747.22,81756.87,81734.18,81736.28,0.02510812],[1792659660000,81741.39,81747.22,81714.98,81747.22,0.08118984],[1792659600000,81770.83,81770.83,81741.39,81741.39,0.02724358],[1792659540000,81777,81777,81770.83,81770.83,0.01229044],[1792659480000,81816.14,81816.14,81777,81777,0.02451786],[1792659420000,81816.14,81816.14,81816.14,81816.14,0],[1792659360000,81857.18,81857.18,81816.14,81816.14,0.01026947],[1792659300000,81834.28,81857.18,81834.28,81857.18,0.01006049],[1792659240000,81841.4,81841.4,81834.28,81834.28,0.00006109],[1792659180000,81841.4,81841.4,81841.4,81841.4,0],[1792659120000,81838.3,81841.4,81838.3,81841.4,0.01221875],[1792659060000,81895.64,81901.5,81838.3,81838.3,0.13743681],[1792659000000,81866.11,81895.64,81866.11,81895.64,0.00006047],[1792658940000,81870,81870,81866.11,81866.11,0.01236107],[1792658880000,81870,81870,81870,81870,0],[1792658820000,81878.88,81878.88,81870,81870,0.0009537],[1792658760000,81911,81911,81878.88,81878.88,0.00009755],[1792658700000,81911,81911,81911,81911,0],[1792658640000,81866.42,81911,81866.42,81911,0.15012094],[1792658580000,81843.53,81866.42,81843.53,81866.42,0.01227892],[1792658520000,81843.64,81875.37,81843.53,81843.53,0.03667475],[1792658460000,81862.16,81862.16,81843.64,81843.64,0.00012214],[1792658400000,81795.58,81862.16,81795.58,81862.16,0.00006052],[1792658340000,81783.35,81795.58,81783.35,81795.58,0.00596346],[1792658280000,81819.11,81839.13,81777.35,81783.35,0.05596763],[1792658220000,81881.42,81882.88,81810.92,81819.11,0.12780758],[1792658160000,81844.42,81881.42,81844.42,81881.42,0.0725345],[1792658100000,81828.63,81844.42,81828.63,81844.42,0.0122183],[1792658040000,81846.21,81846.21,81828.63,81828.63,0.01227997],[1792657980000,81888.88,81888.88,81846.21,81846.21,0.22145459],[1792657920000,81901.73,81901.73,81888.88,81888.88,0.00303533],[1792657860000,81962.95,81962.95,81901.73,81901.73,0.01226809],[1792657800000,81962.95,81962.95,81962.95,81962.95,0],[1792657740000,81962.95,81962.95,81962.95,81962.95,0],[1792657680000,81965.31,81969.07,81950.43,81962.95,0.06278019],[1792657620000,81998.67,82010.25,81965.31,81965.31,0.02231867],[1792657560000,81934.72,81998.67,81934.72,81998.67,0.03768234],[1792657500000,81936.81,81936.81,81934.72,81934.72,0.02685968],[1792657440000,81936.81,81936.81,81936.81,81936.81,0],[1792657380000,81995.2,81995.2,81936.81,81936.81,0.00031084],[1792657320000,81938.25,81995.2,81938.25,81995.2,0.00012078],[1792657260000,81938.25,81939.73,81938.25,81938.25,0.10997461],[1792657200000,81986.42,81986.42,81938.25,81938.25,0.02060347],[1792657140000,82039.65,82039.65,81986.42,81986.42,0.08324772],[1792657080000,82019.31,82039.65,82019.31,82039.65,0.00006035],[1792657020000,82118.61,82118.61,82019.31,82019.31,0.02443811],[1792656960000,82137.52,82137.52,82116.36,82118.61,0.00018202],[1792656900000,82137.52,82137.52,82137.52,82137.52,0],[1792656840000,82061.8,82137.52,82061.8,82137.52,0.00006032],[1792656780000,82099.99,82099.99,82058.73,82061.8,0.02436267],[1792656720000,82040.99,82099.99,82040.99,82099.99,0.03654459],[1792656660000,82008.64,82040.99,82005.67,82040.99,0.55370666],[1792656600000,82076.08,82076.08,82008.64,82008.64,0.30466872],[1792656540000,82083.72,82083.72,82076.08,82076.08,0.03661491],[1792656480000,82080.36,82088.37,82073.35,82083.72,0.04992831],[1792656420000,82085.7,82085.7,82080.36,82080.36,0.03655231],[1792656360000,82154.73,82154.73,82085.7,82085.7,0.00006086],[1792656300000,82063.4,82158.79,82063.4,82154.73,0.02446661],[1792656240000,82062.28,82063.4,82051.88,82063.4,0.00012125],[1792656180000,82019.04,82062.28,82019.04,82062.28,0.00012068],[1792656120000,82142.8,82142.8,82011.8,82019.04,0.01364377],[1792656060000,82162.01,82162.01,82120.78,82142.8,0.05516214],[1792656000000,82162.01,82162.01,82162.01,82162.01,0],[1792655940000,82127.04,82169.17,82127.04,82162.01,0.0001299],[1792655880000,82095.98,82127.04,82095.98,82127.04,0.0000603],[1792655820000,82079.83,82095.98,82079.83,82095.98,0.00513021],[1792655760000,82190.51,82199.36,82079.83,82079.83,0.04524283],[1792655700000,82152.12,82190.51,82152.12,82190.51,0.02037756],[1792655640000,82118.06,82152.12,82118.06,82152.12,0.00006028],[1792655580000,82118.06,82118.06,82118.06,82118.06,0],[1792655520000,82098.97,82121,82098.97,82118.06,0.03659288],[1792655460000,82052.53,82132.38,82052.53,82098.97,0.08363015],[1792655400000,82190.17,82190.17,82050.26,82052.53,0.44139538],[1792655340000,82190.18,82190.18,82190.17,82190.17,0.00002311],[1792655280000,82213.78,82230.27,82190.18,82190.18,0.01222177],[1792655220000,82213.78,82213.78,82213.78,82213.78,0],[1792655160000,82212.02,82213.78,82212.02,82213.78,0.00006021],[1792655100000,82191.41,82212.02,82191.41,82212.02,0.00006023],[1792655040000,82224.24,82224.24,82191.41,82191.41,0.0000608],[1792654980000,82224.24,82224.24,82224.24,82224.24,0],[1792654920000,82198.36,82224.24,82198.36,82224.24,0.0123],[1792654860000,82198.36,82198.36,82198.36,82198.36,0],[1792654800000,82196.73,82198.36,82196.73,82198.36,0.00006022],[1792654740000,82196.73,82196.73,82196.73,82196.73,0],[1792654680000,82202.61,82202.61,82196.73,82196.73,0.00006082],[1792654620000,82202.61,82202.61,82202.61,82202.61,0],[1792654560000,82202.61,82202.61,82202.61,82202.61,0],[1792654500000,82214.67,82223.69,82202.61,82202.61,0.03654243],[1792654440000,82225.34,82225.34,82214.67,82214.67,0.0000608],[1792654380000,82197.68,82225.34,82197.68,82225.34,0.00006022],[1792654320000,82196.66,82197.68,82180.67,82197.68,0.12974101],[1792654260000,82195.84,82196.66,82190.01,82196.66,0.06661517],[1792654200000,82199.81,82199.81,82175.62,82195.84,0.00012107],[1792654140000,82222,82222,82199.81,82199.81,0.00006081],[1792654080000,82182.83,82222,82182.83,82222,0.17289225],[1792654020000,82182.83,82182.83,82182.83,82182.83,0],[1792653960000,82183.41,82193.99,82182.83,82182.83,0.30490627],[1792653900000,82213.03,82227.53,82183.41,82183.41,0.03660937],[1792653840000,82238,82251.07,82213.03,82213.03,0.02430277],[1792653780000,82217.15,82238,82217.15,82238,0.00006021],[1792653720000,82227.68,82227.68,82194,82217.15,1.83116864],[1792653660000,82227.68,82227.68,82227.68,82227.68,0],[1792653600000,82183.42,82227.68,82183.42,82227.68,0.00006023],[1792653540000,82183.42,82183.42,82183.42,82183.42,0],[1792653480000,82194.77,82194.77,82183.41,82183.42,0.06882964],[1792653420000,82255.65,82255.65,82194.77,82194.77,0.0132684],[1792653360000,82210.01,82255.65,82210.01,82255.65,0.00012042],[1792653300000,82267.16,82267.16,82210.01,82210.01,0.00184577],[1792653240000,82239.43,82267.16,82239.43,82267.16,0.01745552],[1792653180000,82214.65,82239.43,82214.65,82239.43,0.00006021],[1792653120000,82239.65,82262.25,82214.65,82214.65,1.10443053],[1792653060000,82265.82,82265.82,82234.92,82239.65,0.02684983],[1792653000000,82263.23,82281.76,82260.43,82265.82,0.0256721],[1792652940000,82334.98,82336.05,82260.44,82263.23,0.09313006],[1792652880000,82352.69,82387.73,82334.98,82334.98,0.16684347],[1792652820000,82341.09,82352.69,82341.09,82352.69,0.02435153],[1792652760000,82406.45,82406.45,82341.09,82341.09,0.03863932],[1792652700000,82378.99,82412.29,82378.99,82406.45,0.01225384],[1792652640000,82379.95,82386,82378.99,82378.99,0.25503424],[1792652580000,82427.36,82427.36,82379.95,82379.95,0.24287776],[1792652520000,82428.36,82428.36,82420.5,82427.36,0.01219254],[1792652460000,82404.94,82452.55,82404.94,82428.36,0.01224887],[1792652400000,82404.94,82404.94,82404.94,82404.94,0.00543202],[1792652340000,82421.93,82421.93,82404.94,82404.94,0.00006066],[1792652280000,82451.26,82451.26,82421.93,82421.93,0.00006064],[1792652220000,82451.26,82451.26,82451.26,82451.26,0],[1792652160000,82455.16,82455.16,82451.26,82451.26,0.00006063],[1792652100000,82458.79,82463.41,82455.16,82455.16,0.07583666],[1792652040000,82452,82458.79,82452,82458.79,0.00006004],[1792651980000,82475.35,82485.99,82452,82452,0.13833843],[1792651920000,82449.33,82475.35,82449.33,82475.35,0.00012008],[1792651860000,82449.33,82449.33,82449.33,82449.33,0],[1792651800000,82407.61,82449.33,82265.14,82449.33,22.65353087],[1792651740000,82407.61,82407.61,82407.61,82407.61,0],[1792651680000,82407.61,82407.61,82407.61,82407.61,0.01175925],[1792651620000,82422.45,82422.45,82392,82407.61,1.0201954],[1792651560000,82439.55,82439.55,82422.45,82422.45,0.00187169],[1792651500000,82439.55,82439.55,82439.55,82439.55,0],[1792651440000,82445.87,82445.87,82439.55,82439.55,0.00006064],[1792651380000,82445.87,82445.87,82445.87,82445.87,0],[1792651320000,82485.55,82485.55,82426.51,82445.87,0.01201979],[1792651260000,82479.07,82495.5,82479.07,82485.55,0.0543606],[1792651200000,82479.07,82479.07,82479.07,82479.07,0],[1792651140000,82487.94,82487.94,82479.06,82479.07,0.14228953],[1792651080000,82501.81,82501.81,82487.94,82487.94,0.0000606],[1792651020000,82476.7,82501.81,82476.7,82501.81,0.00006002],[1792650960000,82476.7,82476.7,82476.7,82476.7,0],[1792650900000,82475,82476.7,82465.06,82476.7,0.01273997],[1792650840000,82478.37,82478.37,82475,82475,0.00012124],[1792650780000,82475.01,82496.59,82475.01,82478.37,0.17752406],[1792650720000,82529.01,82529.01,82475.01,82475.01,0.0001212],[1792650660000,82497.29,82553.69,82497.29,82529.01,0.0392668],[1792650600000,82528.44,82528.44,82496.92,82497.29,0.52014201],[1792650540000,82528.44,82528.44,82528.44,82528.44,0],[1792650480000,82549.8,82549.8,82528.44,82528.44,0.00018994],[1792650420000,82513.57,82549.8,82513.57,82549.8,0.00005999],[1792650360000,82609.99,82609.99,82513.57,82513.57,0.31773639],[1792650300000,82636.1,82636.1,82609.99,82609.99,0.00915737],[1792650240000,82663.88,82663.88,82636.1,82636.1,0.02420396],[1792650180000,82649.59,82665.12,82649.59,82663.88,0.00012037],[1792650120000,82665.95,82665.95,82649.59,82649.59,0.02420403],[1792650060000,82698.49,82698.49,82665.95,82665.95,0.00006046],[1792650000000,82698.49,82698.49,82698.49,82698.49,0],[1792649940000,82701.99,82701.99,82698.49,82698.49,0.00006045],[1792649880000,82701.99,82701.99,82701.99,82701.99,0.00006045],[1792649820000,82711.45,82736.08,82701.99,82701.99,0.00012028],[1792649760000,82724.57,82724.57,82711.45,82711.45,0.00265666],[1792649700000,82735.19,82735.19,82707.95,82724.57,0.00012028],[1792649640000,82729.23,82735.19,82729.23,82735.19,0.00011787],[1792649580000,82717.33,82743.39,82717.33,82729.23,0.0111201],[1792649520000,82697.86,82719.34,82697.86,82717.33,0.03133111],[1792649460000,82727.54,82727.54,82697.86,82697.86,0.0002388],[1792649400000,82766.05,82766.05,82727.54,82727.54,0.00047304],[1792649340000,82781.42,82781.42,82766.05,82766.05,0.0000488],[1792649280000,82795.75,82795.75,82781.42,82781.42,0.00064966],[1792649220000,82760.46,82795.75,82760.46,82795.75,0.00046045],[1792649160000,82753.5,82760.46,82732.62,82760.46,0.00059035],[1792649100000,82735.03,82753.5,82735.03,82753.5,0.00477603],[1792649040000,82706.56,82735.03,82706.56,82735.03,0.00041274],[1792648980000,82727.79,82727.79,82704.61,82706.56,0.00218506],[1792648920000,82740.23,82740.23,82727.79,82727.79,0.00477646],[1792648860000,82731.08,82740.23,82731.08,82740.23,0.00005983],[1792648800000,82775.03,82775.03,82703.14,82731.08,0.00970077],[1792648740000,82736.52,82775.03,82736.52,82775.03,0.01518583],[1792648680000,82708.71,82736.52,82708.71,82736.52,0.01214963],[1792648620000,82632.95,82708.71,82632.95,82708.71,1.00119425],[1792648560000,82593.76,82632.95,82593.76,82632.95,0.00103188],[1792648500000,82633.14,82633.14,82593.76,82593.76,0.05060265],[1792648440000,82633.15,82633.15,82633.14,82633.14,0.00062038],[1792648380000,82642.29,82642.29,82633.15,82633.15,0.0000605],[1792648320000,82645.62,82645.62,82642.29,82642.29,0.03730773],[1792648260000,82665.39,82665.39,82635.99,82645.62,0.08476284],[1792648200000,82706.92,82706.92,82665.39,82665.39,0.01799726],[1792648140000,82707.62,82707.62,82701.84,82706.92,0.01215148],[1792648080000,82728.11,82740.38,82707.62,82707.62,0.01350727],[1792648020000,82725.62,82728.11,82725.62,82728.11,0.01208779],[1792647960000,82716.87,82725.62,82716.87,82725.62,0.0012212],[1792647900000,82716.87,82716.87,82716.87,82716.87,0],[1792647840000,82771.85,82771.85,82716.87,82716.87,0.01279832],[1792647780000,82758.92,82771.86,82758.92,82771.85,0.00009524],[1792647720000,82758.92,82758.92,82758.92,82758.92,0],[1792647660000,82752.85,82758.92,82752.85,82758.92,0.00008721],[1792647600000,82756.76,82756.76,82752.84,82752.85,0.00130411],[1792647540000,82741.65,82756.76,82741.65,82756.76,0.00005983],[1792647480000,82736.5,82741.65,82736.5,82741.65,0.00005983],[1792647420000,82762.2,82762.2,82736.5,82736.5,0.00006041],[1792647360000,82771.97,82771.97,82762.2,82762.2,0.03017622],[1792647300000,82771.97,82771.97,82771.97,82771.97,0.00121743],[1792647240000,82765.14,82771.97,82765.14,82771.97,0.00005981],[1792647180000,82745.35,82765.14,82745.35,82765.14,0.001299],[1792647120000,82727.67,82745.35,82727.67,82745.35,0.01214511],[1792647060000,82824.01,82824.54,82727.67,82727.67,0.33019313],[1792647000000,82888.14,82888.14,82824.01,82824.01,0.0493442],[1792646940000,82920.74,82920.74,82888.14,82888.14,0.00064865],[1792646880000,82847.23,82920.74,82847.23,82920.74,0.02413173],[1792646820000,82850.64,82850.64,82847.23,82847.23,0.00006034],[1792646760000,82843.18,82850.64,82838.01,82850.64,0.01531365],[1792646700000,82799.78,82845.99,82799.78,82843.18,1.51213078],[1792646640000,82799.78,82799.78,82799.78,82799.78,0],[1792646580000,82790.01,82799.78,82790.01,82799.78,0.00011958],[1792646520000,82824.91,82825.86,82790.01,82790.01,0.01219888],[1792646460000,82824.91,82824.91,82824.91,82824.91,0],[1792646400000,82776.05,82824.91,82776.05,82824.91,0.02433547],[1792646340000,82752.41,82783.99,82731.51,82776.05,0.02712467],[1792646280000,82703.05,82752.41,82703.05,82752.41,0.0040469],[1792646220000,82738.82,82738.82,82703.05,82703.05,0.00017835],[1792646160000,82698.36,82738.82,82686.97,82738.82,0.00129939],[1792646100000,82712.13,82712.13,82678.48,82698.36,0.00041467],[1792646040000,82712.14,82712.14,82712.13,82712.13,0.00201807],[1792645980000,82721.61,82721.61,82712.14,82712.14,0.03657281],[1792645920000,82724.01,82724.01,82721.61,82721.61,0.000653],[1792645860000,82769.97,82769.97,82724.01,82724.01,0.00101098],[1792645800000,82788.01,82788.01,82769.97,82769.97,0.05149068],[1792645740000,82781.83,82806.31,82781.83,82788.01,0.00085078],[1792645680000,82764.05,82781.83,82759.97,82781.83,0.19558383],[1792645620000,82776.77,82776.77,82764.05,82764.05,0.00064982],[1792645560000,82756.7,82778.84,82756.7,82776.77,0.00026901],[1792645500000,82804.53,82837.14,82756.7,82756.7,0.2265289],[1792645440000,82869.6,82876.24,82804.53,82804.53,0.25566936],[1792645380000,82870.34,82870.34,82863.77,82869.6,0.03174485],[1792645320000,82834.74,82870.34,82834.74,82870.34,0.00041884],[1792645260000,82844.33,82844.33,82834.74,82834.74,0.00669729],[1792645200000,82843.47,82847.33,82843.47,82844.33,0.00018046],[1792645140000,82826.19,82843.47,82826.19,82843.47,0.00028409],[1792645080000,82839.7,82839.7,82826.19,82826.19,0.00037676],[1792645020000,82794.92,82839.7,82794.92,82839.7,0.00005979],[1792644960000,82800.47,82800.47,82794.92,82794.92,0.00006038],[1792644900000,82793.27,82800.47,82793.04,82800.47,0.00041866],[1792644840000,82810.28,82810.28,82789.06,82793.27,0.02368376],[1792644780000,82804.06,82810.28,82804.06,82810.28,0.00005978],[1792644720000,82769.95,82804.06,82769.95,82804.06,0.00017939],[1792644660000,82769.96,82769.96,82769.95,82769.95,0.15677185],[1792644600000,82773.25,82773.25,82769.96,82769.96,0.0000604],[1792644540000,82745.25,82773.25,82745.25,82773.25,0.00012024],[1792644480000,82775.99,82775.99,82745.25,82745.25,0.02554647],[1792644420000,82802.03,82802.03,82775.99,82775.99,0.00048869],[1792644360000,82731.35,82802.03,82731.35,82802.03,0.00023921],[1792644300000,82711.73,82731.35,82711.73,82731.35,0.06393219],[1792644240000,82731.35,82731.35,82711.73,82711.73,0.00036347],[1792644180000,82707.44,82731.35,82707.44,82731.35,0.00005985],[1792644120000,82677.84,82707.44,82677.84,82707.44,0.01215305],[1792644060000,82690.18,82690.18,82677.84,82677.84,0.0121556],[1792644000000,82650,82712.37,82650,82690.18,0.22738832],[1792643940000,82674.65,82674.65,82649.59,82650,0.03093675],[1792643880000,82712.86,82712.86,82674.65,82674.65,0.00706322],[1792643820000,82700.01,82712.86,82700.01,82712.86,0.00426055],[1792643760000,82713.4,82713.4,82700.01,82700.01,0.00006044],[1792643700000,82799.44,82799.44,82700.95,82713.4,0.01936038],[1792643640000,82818.75,82818.75,82799.44,82799.44,0.15887699],[1792643580000,82819.22,82820,82816,82818.75,0.21192058],[1792643520000,82820,82820,82811.72,82819.22,0.02710408],[1792643460000,82819.39,82820,82819.39,82820,0.00186539],[1792643400000,82826.66,82826.66,82819.39,82819.39,0.00934512],[1792643340000,82812,82826.67,82812,82826.66,0.02978681],[1792643280000,82810.99,82812,82810.99,82812,0.00100608],[1792643220000,82813.55,82813.55,82810.99,82810.99,0.01190134],[1792643160000,82825.81,82825.81,82813.55,82813.55,0.00006036],[1792643100000,82835.53,82835.53,82825.81,82825.81,0.00012072],[1792643040000,82813.56,82835.53,82813.56,82835.53,0.00024086],[1792642980000,82813.55,82813.56,82813.55,82813.56,0.00026463],[1792642920000,82818.66,82818.66,82813.55,82813.55,0.00144092],[1792642860000,82824.26,82824.26,82818.66,82818.66,0.01225567],[1792642800000,82803.17,82824.26,82803.17,82824.26,0.00012014],[1792642740000,82825.95,82825.95,82803.17,82803.17,0.00006036],[1792642680000,82851.3,82851.3,82825.95,82825.95,0.0163138],[1792642620000,82839.84,82856.49,82839.84,82851.3,0.00208466],[1792642560000,82844.43,82859.08,82839.84,82839.84,0.00541016],[1792642500000,82830.34,82851.37,82830.34,82844.43,0.00094348],[1792642440000,82827.76,82830.34,82827.76,82830.34,0.00029596],[1792642380000,82823.12,82827.76,82805.98,82827.76,0.00118489],[1792642320000,82805.2,82823.12,82805.2,82823.12,0.00011955],[1792642260000,82821.53,82821.53,82805.2,82805.2,0.01219742],[1792642200000,82837.59,82847.39,82821.53,82821.53,0.02287167],[1792642140000,82851.44,82851.44,82837.59,82837.59,0.03636876],[1792642080000,82798.86,82851.44,82798.86,82851.44,0.00609433],[1792642020000,82826.44,82826.44,82758.34,82798.86,0.02423586],[1792641960000,82842.76,82842.76,82826.44,82826.44,0.04079847],[1792641900000,82852.61,82852.61,82842.76,82842.76,0.03103213],[1792641840000,82888.65,82888.65,82852.61,82852.61,0.00223953],[1792641780000,82862.43,82888.65,82862.43,82888.65,0.00069119],[1792641720000,82862.43,82862.43,82862.43,82862.43,0.00051186],[1792641660000,82871.72,82876.17,82862,82862.43,0.00331499],[1792641600000,82856.99,82871.72,82856.99,82871.72,0.00060129],[1792641540000,82840.2,82856.99,82840.2,82856.99,0.01189416],[1792641480000,82815.4,82840.21,82815.4,82840.2,0.00365347],[1792641420000,82815.4,82815.4,82815.39,82815.4,0.00824028],[1792641360000,82775.14,82815.41,82775.14,82815.4,0.00054464],[1792641300000,82762.9,82775.14,82762.9,82775.14,0.00005981],[1792641240000,82734.89,82762.9,82734.89,82762.9,0.00220681],[1792641180000,82785.76,82785.76,82734.89,82734.89,0.00012078],[1792641120000,82794.17,82796.67,82785.76,82785.76,0.0004147],[1792641060000,82835.31,82835.31,82794.17,82794.17,0.00148132],[1792641000000,82835.31,82835.31,82835.31,82835.31,0],[1792640940000,82837.97,82837.97,82835.31,82835.31,0.00006035],[1792640880000,82852.48,82852.48,82833.95,82837.97,0.00106853],[1792640820000,82835.36,82852.48,82835.36,82852.48,0.00030112],[1792640760000,82866.59,82866.59,82835.36,82835.36,0.02459953],[1792640700000,82849.14,82879.49,82849.14,82866.59,0.00067815],[1792640640000,82818.86,82849.14,82818.86,82849.14,0.05893968],[1792640580000,82771.05,82818.86,82771.05,82818.86,0.00041405],[1792640520000,82734.23,82771.05,82734.23,82771.05,0.00005983],[1792640460000,82730.2,82734.23,82730.2,82734.23,0.00005983],[1792640400000,82705.23,82730.2,82705.23,82730.2,0.00030487],[1792640340000,82736.49,82736.49,82705.23,82705.23,0.00131524],[1792640280000,82702.08,82736.49,82702.08,82736.49,0.00078462],[1792640220000,82725.69,82743.86,82702.08,82702.08,0.02428959],[1792640160000,82643.98,82725.69,82643.98,82725.69,0.00333708],[1792640100000,82615.01,82672.82,82615.01,82643.98,0.01222048],[1792640040000,82626.93,82626.93,82615.01,82615.01,0.01228145],[1792639980000,82655.99,82655.99,82616.34,82626.93,0.09062605],[1792639920000,82693.71,82693.71,82640.82,82655.99,0.0388376],[1792639860000,82640.43,82693.71,82637.99,82693.71,0.02440249],[1792639800000,82687.99,82687.99,82637.99,82640.43,0.03962295],[1792639740000,82698.08,82698.08,82684.12,82687.99,0.13207194],[1792639680000,82675.41,82702.19,82663.65,82698.08,0.09931183],[1792639620000,82737.95,82737.95,82673.65,82675.41,0.01336211],[1792639560000,82689.15,82744.31,82689.15,82737.95,0.0436309],[1792639500000,82679.48,82689.15,82666.83,82689.15,0.03931955],[1792639440000,82707.35,82707.35,82679.48,82679.48,0.03657612],[1792639380000,82758.67,82758.67,82707.35,82707.35,0.02002315],[1792639320000,82772.63,82782.42,82758.67,82758.67,0.00012019],[1792639260000,82745.15,82778.66,82745.15,82772.63,0.04321157],[1792639200000,82711.11,82745.15,82707.36,82745.15,0.02392021],[1792639140000,82757.78,82763.99,82711.11,82711.11,0.01225279],[1792639080000,82745.22,82757.78,82736.01,82757.78,0.01244408],[1792639020000,82779.73,82811.99,82745.22,82745.22,0.11216991],[1792638960000,82771.74,82779.73,82736.01,82779.73,0.02404537],[1792638900000,82749.55,82772.97,82737.71,82771.74,0.04456169],[1792638840000,82747.99,82749.55,82724.77,82749.55,0.07947601],[1792638780000,82720.06,82747.99,82720.06,82747.99,0.05208153],[1792638720000,82750.7,82750.7,82720.06,82720.06,0.03776926],[1792638660000,82762,82770.89,82749.07,82750.7,0.05171017],[1792638600000,82796.48,82796.48,82757.73,82762,0.01218878],[1792638540000,82780,82804.73,82780,82796.48,0.00018056],[1792638480000,82796,82805.05,82780,82780,0.03164651],[1792638420000,82861.88,82861.88,82796,82796,0.01913161],[1792638360000,82817.62,82882.2,82817.62,82861.88,0.04646462],[1792638300000,82853.29,82853.29,82816.79,82817.62,0.05808295],[1792638240000,82917.6,82917.6,82844,82853.29,0.06209742],[1792638180000,82907.85,82921.9,82902,82917.6,0.03363067],[1792638120000,82890,82929.85,82890,82907.85,0.09866927],[1792638060000,82896.62,82940,82890,82890,0.06084289],[1792638000000,82845.33,82908,82823.03,82896.62,0.02580565],[1792637940000,82832,82877.63,82825.48,82845.33,0.02033791],[1792637880000,82808.17,82843.99,82808.17,82832,0.01968107],[1792637820000,82795.53,82822.91,82795.53,82808.17,0.00017993],[1792637760000,82772.47,82795.53,82772.47,82795.53,0.00017938],[1792637700000,82803.52,82803.52,82772.47,82772.47,0.00049257],[1792637640000,82808.33,82830.71,82803.52,82803.52,0.00024088],[1792637580000,82814.06,82814.06,82796.29,82808.33,0.02716961],[1792637520000,82828.46,82836.55,82808,82814.06,0.16169762],[1792637460000,82821.71,82847.34,82821.71,82828.46,0.00141763],[1792637400000,82867.99,82867.99,82821.71,82821.71,0.05819263],[1792637340000,82890,82903.71,82867.99,82867.99,0.02089814],[1792637280000,82894.63,82903.7,82890,82890,0.01283097],[1792637220000,82885.05,82903.61,82883.1,82894.63,0.01261571],[1792637160000,82870,82885.05,82846,82885.05,0.04048357],[1792637100000,82828.18,82874.51,82828.18,82870,0.0316258],[1792637040000,82858.99,82858.99,82817.22,82828.18,0.03198204],[1792636980000,82847.97,82864.12,82847.97,82858.99,0.03197475],[1792636920000,82889.53,82889.53,82841.81,82847.97,0.01956025],[1792636860000,82924.74,82924.74,82868.31,82889.53,0.01381806],[1792636800000,82918.83,82924.74,82912.78,82924.74,0.00053936],[1792636740000,82872.89,82918.83,82870.61,82918.83,0.00590421],[1792636680000,82891.68,82891.68,82871.01,82872.89,0.00042106],[1792636620000,82878.44,82891.68,82872,82891.68,0.01344551],[1792636560000,82888.46,82894.94,82878.44,82878.44,0.00541634],[1792636500000,82808.92,82888.46,82808.92,82888.46,0.01218497],[1792636440000,82870.83,82870.83,82808.92,82808.92,0.02602527],[1792636380000,82887.92,82914.51,82870.83,82870.83,0.23783642],[1792636320000,82870.36,82890.2,82843.51,82887.92,0.05030451],[1792636260000,82938.7,82992.02,82870.36,82870.36,0.07315969],[1792636200000,82834.79,82938.7,82834.79,82938.7,1.22716631],[1792636140000,82821.78,82841.84,82806.84,82834.79,0.00137713],[1792636080000,82768.76,82821.78,82733.83,82821.78,0.03186155],[1792636020000,82899.67,82899.67,82768.76,82768.76,0.02010486],[1792635960000,82899.12,82919.93,82895.99,82899.67,0.08326566],[1792635900000,82945.08,82945.08,82874,82899.12,0.21904922],[1792635840000,82912.04,82945.08,82912.04,82945.08,0.04365551],[1792635780000,82898.68,82947.74,82898,82912.04,0.22855404],[1792635720000,82875.99,82943.99,82852.99,82898.68,0.12593369],[1792635660000,82829.12,82875.99,82821.97,82875.99,0.18535341],[1792635600000,82956.69,82956.69,82816.58,82829.12,0.1952588],[1792635540000,83076.41,83076.41,82893.18,82956.69,1.1890006],[1792635480000,83163.99,83163.99,83076.41,83076.41,0.12587179],[1792635420000,83239.86,83239.86,83156.17,83163.99,0.10870018],[1792635360000,83207.34,83257.77,83207.34,83239.86,0.05185812],[1792635300000,83245.37,83245.37,83183.96,83207.34,0.20467252],[1792635240000,83235.29,83245.37,83214.33,83245.37,0.06092928],[1792635180000,83277.99,83285.14,83178.76,83235.29,0.09470714],[1792635120000,83316,83316,83277.99,83277.99,0.03977459],[1792635060000,83335.11,83367.43,83316,83316,0.07845056],[1792635000000,83359.63,83359.63,83296.9,83335.11,0.03955195],[1792634940000,83289.05,83362,83230.83,83359.63,0.07437656],[1792634880000,83226.39,83292.26,83225.37,83289.05,0.02022377],[1792634820000,83235.66,83306.65,83226.39,83226.39,0.0750419],[1792634760000,83272.03,83288.9,83235.66,83235.66,0.06040019],[1792634700000,83275.01,83328.27,83254.52,83272.03,0.10576324],[1792634640000,83344.95,83344.95,83275.01,83275.01,0.00212128],[1792634580000,83325.81,83364.22,83325.81,83344.95,0.01308904],[1792634520000,83383.71,83417.64,83298.69,83325.81,0.22227929],[1792634460000,83328.06,83383.71,83275.01,83383.71,0.08778344],[1792634400000,83363.95,83377.64,83275,83328.06,0.08597878],[1792634340000,83478.3,83478.3,83353.99,83363.95,0.11920874],[1792634280000,83433.09,83491.21,83411.11,83478.3,0.08311741],[1792634220000,83440.97,83470.46,83408.42,83433.09,0.20044631],[1792634160000,83500,83500,83433.58,83440.97,0.03253265],[1792634100000,83445.11,83500,83435.11,83500,0.07232435],[1792634040000,83459.99,83506.68,83445.11,83445.11,0.01665587],[1792633980000,83539.99,83539.99,83459.99,83459.99,0.10480387],[1792633920000,83632.29,83632.29,83504,83539.99,0.24204106],[1792633860000,83641.41,83710.46,83632.29,83632.29,0.08114027],[1792633800000,83613.16,83661.07,83613.16,83641.41,0.0390932],[1792633740000,83622.15,83625.51,83607.5,83613.16,0.00146715],[1792633680000,83680.34,83680.34,83622.15,83622.15,0.02464737],[1792633620000,83608.25,83697.64,83608.25,83680.34,0.02782228],[1792633560000,83668.67,83668.67,83608.25,83608.25,0.00036831],[1792633500000,83745.35,83745.35,83664.59,83668.67,0.00283269],[1792633440000,83721.25,83745.35,83713.73,83745.35,0.00699798],[1792633380000,83593.98,83743.54,83593.98,83721.25,0.06851776],[1792633320000,83621.68,83621.68,83482,83593.98,0.7111689],[1792633260000,83630.49,83669.91,83611.99,83621.68,0.15068657],[1792633200000,83752.03,83755.44,83630.49,83630.49,0.19684152],[1792633140000,83656.95,83756.58,83656.95,83752.03,0.06400169],[1792633080000,83951.66,83951.66,83608.96,83656.95,0.37024191],[1792633020000,83930.23,83973.96,83926.34,83951.66,0.30855047],[1792632960000,83954.74,83954.74,83926.34,83930.23,0.14340925],[1792632900000,84036.93,84036.93,83950.01,83954.74,0.04716027],[1792632840000,84100.01,84100.01,84036.93,84036.93,1.06917114],[1792632780000,84130.59,84130.59,84100.01,84100.01,0.23613718],[1792632720000,84189.83,84189.83,84130.59,84130.59,0.01119402],[1792632660000,84228.61,84228.61,84173.31,84189.83,0.15030824],[1792632600000,84271.12,84287.34,84226.99,84228.61,0.24423819],[1792632540000,84272.53,84276.75,84271.12,84271.12,0.00023554],[1792632480000,84258.7,84280.95,84258.7,84272.53,0.02616417],[1792632420000,84258.22,84269.23,84258.22,84258.7,0.00087202],[1792632360000,84259.69,84264.01,84249.96,84258.22,0.004814],[1792632300000,84278.81,84278.81,84238.92,84259.69,0.00604025],[1792632240000,84289.49,84297.62,84278.81,84278.81,0.00023667],[1792632180000,84297.64,84297.64,84284.45,84289.49,0.01161385],[1792632120000,84280.67,84312.18,84280.67,84297.64,0.01186803],[1792632060000,84273.37,84294.69,84273.37,84280.67,0.00156038],[1792632000000,84257.62,84273.37,84250,84273.37,0.39460025],[1792631940000,84269.44,84269.44,84257.62,84257.62,0.19613774],[1792631880000,84253.99,84283.2,84249.98,84269.44,0.00041415],[1792631820000,84263.59,84274.65,84249.98,84253.99,0.14178591],[1792631760000,84236.08,84263.59,84232.85,84263.59,0.14330034],[1792631700000,84203.58,84236.08,84195.17,84236.08,0.00261961],[1792631640000,84210.09,84235,84203.58,84203.58,0.17289653],[1792631580000,84194.47,84210.09,84178.42,84210.09,0.00204024],[1792631520000,84180.61,84216.87,84180.61,84194.47,0.11116802],[1792631460000,84169.7,84189.53,84169.7,84180.61,0.01605938],[1792631400000,84153.41,84175.28,84138.97,84169.7,0.01544883],[1792631340000,84169.67,84169.67,84133.64,84153.41,0.21700443],[1792631280000,84130,84179.58,84130,84169.67,0.08538927],[1792631220000,84117.91,84130,84117.91,84130,0.00163148],[1792631160000,84089.31,84130,84069.16,84117.91,0.00322571],[1792631100000,84089.54,84107.02,84085.88,84089.31,0.00229292],[1792631040000,84132.09,84132.09,84089.54,84089.54,0.01543603],[1792630980000,84073.36,84132.09,84065.87,84132.09,0.22383094],[1792630920000,84032.1,84082.85,84030.78,84073.36,0.01925538],[1792630860000,84121.19,84121.19,84031.78,84032.1,0.45212327],[1792630800000,84166.39,84166.39,84121.18,84121.19,0.33559733],[1792630740000,84181.59,84186.35,84166.39,84166.39,0.02487177],[1792630680000,84193.37,84193.37,84181.59,84181.59,0.01786805],[1792630620000,84201.38,84204.04,84193.37,84193.37,0.23083881],[1792630560000,84196.84,84206.66,84195.39,84201.38,0.01796644],[1792630500000,84206.93,84208.5,84196.84,84196.84,0.01182347],[1792630440000,84199.33,84213.69,84199.26,84206.93,0.24366223],[1792630380000,84193.37,84203.81,84193.37,84199.33,0.01767648],[1792630320000,84211.17,84211.18,84160.91,84193.37,0.04309148],[1792630260000,84225.77,84225.77,84208.38,84211.17,0.00083098],[1792630200000,84273.42,84273.42,84225.77,84225.77,0.00046186],[1792630140000,84281.8,84281.8,84273.42,84273.42,0.00109332],[1792630080000,84261.92,84281.81,84254.7,84281.8,0.2281453],[1792630020000,84271.99,84271.99,84239.9,84261.92,0.0007837],[1792629960000,84277.99,84279.99,84269.8,84271.99,0.01473469],[1792629900000,84284,84290.39,84277.99,84277.99,0.01679856],[1792629840000,84276.36,84284,84276.25,84284,0.03070008],[1792629780000,84264.03,84285.07,84264.03,84276.36,0.00031676],[1792629720000,84255.25,84283.09,84255.25,84264.03,0.00035479],[1792629660000,84282,84282,84253.03,84255.25,0.0003548],[1792629600000,84249.99,84282,84247.76,84282,0.0092093],[1792629540000,84246.92,84256.59,84246.92,84249.99,0.15252547],[1792629480000,84226,84250,84226,84246.92,0.01269833],[1792629420000,84218.39,84240.41,84218.39,84226,0.04493508],[1792629360000,84221.58,84228.54,84218.39,84218.39,0.01257337],[1792629300000,84186.15,84225.23,84186.15,84221.58,0.00059073],[1792629240000,84228.59,84235.87,84184.51,84186.15,0.36613831],[1792629180000,84180,84230.15,84180,84228.59,0.01393138],[1792629120000,84172.58,84183.54,84157.8,84180,0.00749927],[1792629060000,84162.78,84184.21,84162.78,84172.58,0.00035345],[1792629000000,84178.23,84180.33,84150,84162.78,0.18699415],[1792628940000,84214,84214,84178.23,84178.23,0.00065268],[1792628880000,84144.07,84214,84144.07,84214,0.01820863],[1792628820000,84152.87,84174,84144.07,84144.07,0.03339921],[1792628760000,84197.41,84197.41,84152.87,84152.87,0.01953643],[1792628700000,84136.67,84197.41,84136.67,84197.41,0.01086429],[1792628640000,84146.71,84146.71,84121.19,84136.67,0.14419291],[1792628580000,84145.18,84171.25,84145.18,84146.71,0.08800571],[1792628520000,84131.74,84156.04,84131.74,84145.18,0.13173644],[1792628460000,84151.64,84168,84131.74,84131.74,0.01053489],[1792628400000,84204.89,84208.98,84151.64,84151.64,0.0005339],[1792628340000,84169.17,84204.9,84159.89,84204.89,0.17967505],[1792628280000,84168.53,84176.46,84142.53,84169.17,0.03195584],[1792628220000,84176,84194.02,84151.28,84168.53,0.07657183],[1792628160000,84179.92,84204.77,84174.81,84176,1.04609551],[1792628100000,84216.73,84216.73,84179.91,84179.92,0.00540545],[1792628040000,84203.03,84239.86,84191.93,84216.73,0.00158552],[1792627980000,84195.56,84217.73,84195.56,84203.03,0.00655854],[1792627920000,84214.42,84214.42,84195.56,84195.56,0.01241148],[1792627860000,84234.34,84234.34,84185.63,84214.42,0.01886449],[1792627800000,84241.23,84241.23,84227.76,84234.34,0.00208183],[1792627740000,84214.06,84241.23,84214.06,84241.23,0.00200241],[1792627680000,84217.56,84243.48,84214.06,84214.06,0.01185071],[1792627620000,84202.67,84229.54,84202.67,84217.56,0.00236299],[1792627560000,84220.06,84220.06,84202.43,84202.67,0.003489],[1792627500000,84171.7,84220.06,84164.39,84220.06,0.03008025],[1792627440000,84153.84,84171.7,84127.11,84171.7,0.02497924],[1792627380000,84121.18,84157.48,84109.51,84153.84,0.01379088],[1792627320000,84080.73,84121.18,84070.7,84121.18,0.29343171],[1792627260000,84041.08,84080.73,84041.08,84080.73,0.13274205],[1792627200000,84026.2,84130.81,84017.78,84041.08,0.80676802],[1792627140000,84008.34,84026.2,84008.34,84026.2,0.01813317],[1792627080000,84083.27,84083.27,84002.01,84008.34,1.40502895],[1792627020000,84069.86,84083.28,84059.98,84083.27,0.34755908],[1792626960000,84060.74,84079.42,84030.43,84069.86,0.57977597],[1792626900000,84096.14,84096.14,84060.74,84060.74,0.00257905],[1792626840000,84129.5,84129.5,84093.61,84096.14,0.27774347],[1792626780000,84082.8,84129.5,84082.8,84129.5,0.00537862],[1792626720000,84082.02,84082.8,84061.64,84082.8,0.01558704],[1792626660000,84122.91,84122.91,84081.53,84082.02,0.0148751],[1792626600000,84092.72,84122.91,84086.26,84122.91,0.08191613],[1792626540000,84138.88,84138.89,84091.4,84092.72,0.01959388],[1792626480000,84190.25,84190.25,84138.88,84138.88,0.004028],[1792626420000,84180.04,84201.72,84180.04,84190.25,0.01795629],[1792626360000,84193.22,84193.23,84180.04,84180.04,0.03212709],[1792626300000,84187.44,84212.98,84178.76,84193.22,0.05312893],[1792626240000,84211.22,84211.22,84177.43,84187.44,0.00093242],[1792626180000,84209.36,84224.53,84207.59,84211.22,0.07501433],[1792626120000,84205.36,84213.94,84204.31,84209.36,0.00047204],[1792626060000,84210.41,84210.41,84186.64,84205.36,0.00816647],[1792626000000,84241.51,84241.51,84190,84210.41,0.18890411],[1792625940000,84268,84269.73,84241.51,84241.51,0.00041473],[1792625880000,84242.38,84283.45,84241.31,84268,0.00355368],[1792625820000,84215.04,84254.78,84215.04,84242.38,0.0208377],[1792625760000,84245.99,84246,84215.04,84215.04,0.00041489],[1792625700000,84258.26,84258.26,84243,84245.99,0.00041482],[1792625640000,84250.23,84258.26,84244.56,84258.26,0.0075304],[1792625580000,84260.57,84266.36,84250.23,84250.23,0.00614452],[1792625520000,84215.72,84261.81,84214.09,84260.57,0.02018897],[1792625460000,84274.33,84293.28,84215.72,84215.72,0.37992625],[1792625400000,84224.59,84274.33,84223.23,84274.33,0.01173808],[1792625340000,84277.99,84280.29,84224.59,84224.59,0.01321535],[1792625280000,84295.83,84297.92,84277.99,84277.99,0.22455325],[1792625220000,84311.84,84311.84,84294.4,84295.83,0.00070267],[1792625160000,84309.11,84320.25,84305.99,84311.84,0.00041391],[1792625100000,84293.95,84309.11,84293.95,84309.11,0.00023488],[1792625040000,84272,84294.29,84272,84293.95,0.02350086],[1792624980000,84292,84301.23,84264.89,84272,0.27778778],[1792624920000,84318.84,84318.84,84292,84292,0.00053312],[1792624860000,84343.03,84343.89,84318.84,84318.84,0.00029523],[1792624800000,84290,84344.89,84290,84343.03,0.0140145],[1792624740000,84264.45,84290,84264.45,84290,0.00151859],[1792624680000,84270.37,84273.78,84251.61,84264.45,0.00213853],[1792624620000,84284.87,84284.87,84267.78,84270.37,0.26427805],[1792624560000,84337.94,84337.94,84284.87,84284.87,0.0482703],[1792624500000,84319.89,84339.09,84311.53,84337.94,0.02413498],[1792624440000,84286.02,84322.65,84286.02,84319.89,0.0229475],[1792624380000,84265.12,84286.02,84265.12,84286.02,0.012685],[1792624320000,84286.23,84286.23,84259.99,84265.12,0.11576419],[1792624260000,84238.47,84289.67,84224.92,84286.23,0.03669303],[1792624200000,84270.68,84270.68,84225.99,84238.47,0.00641852],[1792624140000,84261.98,84270.68,84249.31,84270.68,0.22160385],[1792624080000,84224.23,84265.42,84224.23,84261.98,0.2204168],[1792624020000,84291.24,84291.24,84224.23,84224.23,0.0163764],[1792623960000,84264,84291.24,84242.81,84291.24,0.17595391],[1792623900000,84310.99,84310.99,84263.99,84264,0.34840616],[1792623840000,84368.3,84368.3,84310.99,84310.99,0.05803529],[1792623780000,84374,84374,84363.06,84368.3,0.00823846],[1792623720000,84410.1,84410.1,84370.74,84374,0.01285935],[1792623660000,84446,84446,84404.66,84410.1,0.00041829],[1792623600000,84391.19,84446,84391.18,84446,0.00918998],[1792623540000,84446.04,84446.04,84391.19,84391.19,0.13460566],[1792623480000,84445.49,84453.1,84439.52,84446.04,0.00180507],[1792623420000,84482.95,84482.95,84439.56,84445.49,0.17004226],[1792623360000,84471.58,84498,84471.58,84482.95,0.00285835],[1792623300000,84471.34,84476.75,84465.99,84471.58,0.01346186],[1792623240000,84451.26,84471.34,84451.26,84471.34,0.00053101],[1792623180000,84442.5,84461.84,84442.5,84451.26,0.06047736],[1792623120000,84437.39,84448.4,84420.53,84442.5,0.00076684],[1792623060000,84450.62,84450.62,84435.78,84437.39,0.00103147],[1792623000000,84423.98,84452.9,84418.83,84450.62,0.02409817],[1792622940000,84419.61,84423.98,84405.53,84423.98,0.01220117],[1792622880000,84420.48,84420.48,84416.66,84419.61,0.01342085],[1792622820000,84427.59,84435.36,84414.15,84420.48,0.00035413],[1792622760000,84448.44,84448.44,84410.82,84427.59,0.16223759],[1792622700000,84476.37,84479.14,84448.43,84448.44,0.01230434],[1792622640000,84474.03,84478.89,84474.03,84476.37,0.0287705],[1792622580000,84533.62,84533.62,84471.37,84474.03,0.01461196],[1792622520000,84545.31,84545.31,84533.62,84533.62,0.02407204],[1792622460000,84547.98,84548.59,84533.46,84545.31,0.04828203],[1792622400000,84575.11,84575.11,84544.54,84547.98,0.00041329],[1792622340000,84591.3,84601.95,84575.11,84575.11,0.09317671],[1792622280000,84568.75,84591.3,84556,84591.3,0.02841904],[1792622220000,84589.28,84589.28,84555.97,84568.75,0.05161132],[1792622160000,84614.26,84614.26,84554,84589.28,0.80413866],[1792622100000,84616.98,84616.98,84601.44,84614.26,0.00047095],[1792622040000,84608.08,84616.98,84593.05,84616.98,0.00300182],[1792621980000,84596.87,84608.08,84584.78,84608.08,0.02405266],[1792621920000,84610.56,84626.37,84596.87,84596.87,0.01205275],[1792621860000,84562.5,84610.56,84562.5,84610.56,0.00035287],[1792621800000,84550.29,84568.76,84550.29,84562.5,0.00058773],[1792621740000,84581.81,84581.81,84548.2,84550.29,0.01365208],[1792621680000,84593.67,84593.67,84575.22,84581.81,0.02423445],[1792621620000,84591.78,84596.81,84566,84593.67,1.0154425],[1792621560000,84625.52,84625.52,84590.09,84591.78,0.02393643],[1792621500000,84582.89,84633.99,84582.89,84625.52,0.08687227],[1792621440000,84620.11,84620.11,84573.06,84582.89,0.09251791],[1792621380000,84577.55,84620.11,84577.55,84620.11,0.00052452],[1792621320000,84555.99,84577.55,84526.44,84577.55,0.31674579],[1792621260000,84534,84601.98,84534,84555.99,0.10886392],[1792621200000,84540,84560.64,84534,84534,0.03701737],[1792621140000,84541.99,84541.99,84531.21,84540,0.13969387],[1792621080000,84592.51,84594.67,84533.17,84541.99,0.03242512],[1792621020000,84672.65,84672.65,84591.6,84592.51,0.11850817],[1792620960000,84725.99,84725.99,84662.12,84672.65,0.18487753],[1792620900000,84698.02,84725.99,84663.42,84725.99,0.02548652],[1792620840000,84679.32,84703.16,84679.32,84698.02,0.02198818],[1792620780000,84685.25,84693.7,84679.32,84679.32,0.01015508],[1792620720000,84673.99,84706.15,84673.99,84685.25,0.00618234],[1792620660000,84672.62,84682.84,84660.51,84673.99,0.01282615],[1792620600000,84685.82,84701.4,84672.62,84672.62,0.13004105],[1792620540000,84699.99,84699.99,84666,84685.82,0.01198945],[1792620480000,84732,84733.11,84699.99,84699.99,0.0040368],[1792620420000,84717.99,84754,84717.99,84732,0.10020961],[1792620360000,84664.06,84720,84664.06,84717.99,0.0723243],[1792620300000,84646.91,84664.39,84631.78,84664.06,0.00425996],[1792620240000,84667.69,84672.89,84640.7,84646.91,0.0910181],[1792620180000,84620.8,84667.69,84620.8,84667.69,0.00779682],[1792620120000,84677.36,84677.36,84620.8,84620.8,0.01358182],[1792620060000,84725.64,84725.64,84669.21,84677.36,0.07468926],[1792620000000,84792.85,84792.85,84725.64,84725.64,0.19894111],[1792619940000,84788.51,84792.85,84779.29,84792.85,0.01436883],[1792619880000,84762.88,84788.51,84762.87,84788.51,0.00554141],[1792619820000,84768.42,84768.42,84762.88,84762.88,0.00041286],[1792619760000,84769.61,84777.95,84762.88,84768.42,0.00047007],[1792619700000,84765.23,84769.61,84762.88,84769.61,0.00023534],[1792619640000,84775.15,84776,84765.23,84765.23,0.00041221],[1792619580000,84782.98,84782.98,84773.14,84775.15,0.00823891],[1792619520000,84765.69,84787.9,84765.67,84782.98,0.01238291],[1792619460000,84765.69,84765.69,84765.69,84765.69,0.0029981],[1792619400000,84759.54,84765.69,84754.47,84765.69,0.07163028],[1792619340000,84767.64,84767.64,84756.54,84759.54,0.01008783],[1792619280000,84766.76,84767.64,84766.76,84767.64,0.00053024],[1792619220000,84738.83,84766.76,84738.83,84766.76,0.00696501],[1792619160000,84735.59,84749.65,84735.59,84738.83,0.01338844],[1792619100000,84734.77,84739.96,84731.76,84735.59,0.00035342],[1792619040000,84764.01,84764.01,84734.77,84734.77,0.00910774],[1792618980000,84781.68,84792.74,84764.01,84764.01,0.24462618],[1792618920000,84776.64,84784.75,84776.64,84781.68,0.00035266],[1792618860000,84766.65,84785.65,84766.65,84776.64,0.00167843],[1792618800000,84751.84,84766.65,84751.84,84766.65,0.00045894],[1792618740000,84739.51,84769.42,84739.51,84751.84,0.00674367],[1792618680000,84727.03,84747.94,84727.03,84739.51,0.03063467],[1792618620000,84776.36,84776.36,84725.64,84727.03,0.00631304],[1792618560000,84767.58,84776.36,84753.38,84776.36,0.00167958],[1792618500000,84754.58,84772.59,84754.58,84767.58,0.00147064],[1792618440000,84764.59,84764.59,84750.75,84754.58,0.00047075],[1792618380000,84761.64,84764.59,84760.21,84764.59,0.00029432],[1792618320000,84747.49,84764.76,84747.49,84761.64,0.00805569],[1792618260000,84729.62,84747.49,84718.66,84747.49,0.00035171],[1792618200000,84743.8,84743.8,84728.71,84729.62,0.00037767],[1792618140000,84740.9,84749.7,84737.25,84743.8,0.11090535],[1792618080000,84740.16,84777.52,84736.61,84740.9,0.02407472],[1792618020000,84707,84740.16,84707,84740.16,0.0009402],[1792617960000,84707.01,84709.5,84707,84707,0.09965103],[1792617900000,84725.42,84725.42,84707.01,84707.01,0.00053117],[1792617840000,84689.61,84726.28,84689.61,84725.42,0.02459276],[1792617780000,84683.73,84689.61,84683.73,84689.61,0.00196419],[1792617720000,84674.95,84683.73,84664.81,84683.73,0.00147001],[1792617660000,84626.89,84676.69,84626.89,84674.95,0.00149642],[1792617600000,84613.65,84627.67,84613.65,84626.89,0.01245642],[1792617540000,84664,84664,84610.17,84613.65,0.00017663],[1792617480000,84621.09,84689.75,84616,84664,0.2348068],[1792617420000,84640.7,84640.7,84585,84621.09,0.69108139],[1792617360000,84642.19,84655.64,84634.27,84640.7,0.23802659],[1792617300000,84631.09,84642.19,84626.42,84642.19,0.24562432],[1792617240000,84620,84631.09,84613.7,84631.09,0.23863593],[1792617180000,84637.79,84637.79,84620,84620,0.01333343],[1792617120000,84635.03,84640.32,84635.03,84637.79,0.00052696],[1792617060000,84641.4,84642.87,84626.5,84635.03,0.25008001],[1792617000000,84652.64,84652.64,84641.4,84641.4,0.01653124],[1792616940000,84674.14,84674.14,84644.68,84652.64,0.01297106],[1792616880000,84632,84692.51,84632,84674.14,0.02077311],[1792616820000,84597.31,84632,84595.7,84632,0.00150743],[1792616760000,84613.99,84613.99,84597.31,84597.31,0.00092981],[1792616700000,84608.67,84613.99,84603.28,84613.99,0.00231862],[1792616640000,84669.39,84669.39,84608.67,84608.67,0.00221573],[1792616580000,84626.42,84669.39,84626.42,84669.39,0.02396463],[1792616520000,84611.86,84633.84,84611.86,84626.42,0.00299204],[1792616460000,84607.68,84611.86,84596.77,84611.86,0.02670196],[1792616400000,84625.2,84629.09,84607.68,84607.68,0.00576864],[1792616340000,84610.09,84632.67,84603.06,84625.2,0.01054506],[1792616280000,84635.75,84635.75,84598,84610.09,0.00098798],[1792616220000,84635.95,84638.68,84635,84635.75,0.00041765],[1792616160000,84651.25,84652.67,84635.95,84635.95,0.06359093],[1792616100000,84655.67,84668.24,84646.53,84651.25,0.00177463],[1792616040000,84678.37,84678.37,84655.67,84655.67,0.00941154],[1792615980000,84658.92,84681.39,84658.92,84678.37,0.01239654],[1792615920000,84670.6,84678.24,84651,84658.92,1.59694404],[1792615860000,84656.59,84674,84632.1,84670.6,0.00041166],[1792615800000,84649.27,84662.61,84649.27,84656.59,0.0005337],[1792615740000,84616.07,84649.27,84600.8,84649.27,0.04140399],[1792615680000,84618.54,84620.73,84616.07,84616.07,0.00070029],[1792615620000,84652.44,84652.44,84618.42,84618.54,0.02999946],[1792615560000,84642.28,84687.02,84635.36,84652.44,0.00076613],[1792615500000,84655.09,84666,84629.92,84642.28,0.01925758],[1792615440000,84682.2,84682.2,84654.42,84655.09,0.18490121],[1792615380000,84749.81,84749.81,84682.2,84682.2,0.00598018],[1792615320000,84684.95,84769.26,84684.95,84749.81,0.15344459],[1792615260000,84658.06,84689.99,84655,84684.95,1.02409541],[1792615200000,84618.24,84659.63,84618.24,84658.06,0.00699903],[1792615140000,84624.62,84624.62,84572.7,84618.24,0.00041194],[1792615080000,84605.71,84638.45,84605.71,84624.62,0.00086869],[1792615020000,84600.42,84665.28,84600.42,84605.71,0.15541418],[1792614960000,84577.59,84617,84577.59,84600.42,0.00170325],[1792614900000,84521,84577.59,84521,84577.59,0.47813734],[1792614840000,84513.66,84521,84502.39,84521,0.00185516],[1792614780000,84471.2,84513.66,84471.2,84513.66,0.00417553],[1792614720000,84490.4,84490.4,84464.51,84471.2,0.00081606],[1792614660000,84473.67,84495.94,84473.67,84490.4,0.00246838],[1792614600000,84489.7,84489.7,84459.41,84473.67,0.01250467],[1792614540000,84470.99,84502.79,84457,84489.7,0.07456414],[1792614480000,84469.02,84470.99,84465.33,84470.99,0.01823298],[1792614420000,84469.84,84469.84,84459.51,84469.02,0.00719488],[1792614360000,84507.59,84507.59,84469.84,84469.84,0.00177299],[1792614300000,84472.53,84507.59,84472.53,84507.59,0.01283277],[1792614240000,84469.44,84484,84467.73,84472.53,0.11253917],[1792614180000,84485.68,84485.68,84468.96,84469.44,0.01768227],[1792614120000,84479.28,84504.68,84479.28,84485.68,0.01503192],[1792614060000,84466.29,84486.29,84466.29,84479.28,0.0104273],[1792614000000,84467.5,84495.99,84464.28,84466.29,0.00035335],[1792613940000,84474.45,84474.45,84467.13,84467.5,0.01256349],[1792613880000,84459.67,84489.99,84457.01,84474.45,0.05458536],[1792613820000,84483.07,84521.89,84459.67,84459.67,0.08228691],[1792613760000,84483.07,84485.05,84483.07,84483.07,0.00066604],[1792613700000,84483.07,84483.07,84483.06,84483.07,0.00205583],[1792613640000,84502.68,84502.68,84483.06,84483.07,0.00079614],[1792613580000,84511.39,84519.21,84498.86,84502.68,0.01430502],[1792613520000,84496.19,84513.73,84496.19,84511.39,0.03567615],[1792613460000,84521.41,84521.41,84476.35,84496.19,0.03556428],[1792613400000,84491.03,84521.41,84485.59,84521.41,0.01224378],[1792613340000,84489.14,84519,84476.4,84491.03,1.53912994],[1792613280000,84505.56,84506.56,84475.59,84489.14,0.0002947],[1792613220000,84518.59,84518.59,84483.34,84505.56,0.00123397],[1792613160000,84483.44,84532.55,84483.44,84518.59,0.00029402],[1792613100000,84565.99,84565.99,84475.42,84483.44,0.00059539],[1792613040000,84489.04,84565.99,84489.04,84565.99,0.00058986],[1792612980000,84453.45,84489.04,84453.45,84489.04,0.00023501],[1792612920000,84423.36,84483.15,84414.66,84453.45,0.01931413],[1792612860000,84411.42,84437.83,84409.57,84423.36,0.03072381],[1792612800000,84455.02,84455.02,84395.7,84411.42,0.02579452],[1792612740000,84505.36,84524.95,84455.02,84455.02,0.04671887],[1792612680000,84483.47,84505.36,84480.28,84505.36,0.00163778],[1792612620000,84461.8,84488.52,84461.8,84483.47,0.00228527],[1792612560000,84469.23,84469.23,84461.8,84461.8,0.00035514],[1792612500000,84509.31,84509.31,84463.07,84469.23,0.0221055],[1792612440000,84495.58,84509.31,84469.51,84509.31,0.01313814],[1792612380000,84484.31,84495.58,84461.8,84495.58,0.00262647],[1792612320000,84521.65,84521.65,84467.43,84484.31,0.0061326],[1792612260000,84473.06,84614.58,84470.75,84521.65,0.10937109],[1792612200000,84499.88,84499.88,84473.06,84473.06,0.03520975],[1792612140000,84489.99,84505.9,84470.76,84499.88,0.02606825],[1792612080000,84470.76,84489.99,84470.76,84489.99,0.01307671],[1792612020000,84489.99,84489.99,84470.76,84470.76,0.00035274],[1792611960000,84470.76,84492.2,84470.76,84489.99,0.00133098],[1792611900000,84489.66,84489.66,84443.48,84470.76,0.53389777],[1792611840000,84486.35,84489.66,84466.22,84489.66,0.00029472],[1792611780000,84533.69,84535.99,84486.35,84486.35,0.00029454],[1792611720000,84527.69,84533.69,84502.38,84533.69,0.00035256],[1792611660000,84517.83,84527.69,84502.05,84527.69,0.01277908],[1792611600000,84536.82,84541.6,84510.45,84517.83,0.00041229],[1792611540000,84491.27,84536.82,84487.92,84536.82,0.00436167],[1792611480000,84474.28,84498.63,84470.52,84491.27,0.01362709],[1792611420000,84484.01,84484.01,84470.47,84474.28,0.00329679],[1792611360000,84479.2,84504.98,84450,84484.01,0.14510903],[1792611300000,84494.6,84494.6,84467.76,84479.2,0.00656655],[1792611240000,84518.15,84518.15,84463.4,84494.6,0.07182928],[1792611180000,84480.03,84518.15,84480.03,84518.15,0.00242774],[1792611120000,84468.23,84501.73,84464,84480.03,0.03631754],[1792611060000,84475.93,84490.42,84456.78,84468.23,0.01834681],[1792611000000,84402.79,84478.75,84402.79,84475.93,0.01237906],[1792610940000,84354.72,84402.79,84354.72,84402.79,0.00152608],[1792610880000,84385,84395.94,84354.72,84354.72,0.00182368],[1792610820000,84380.02,84387.99,84367.81,84385,0.003824],[1792610760000,84379.97,84400.6,84363.36,84380.02,0.0013993],[1792610700000,84281.37,84380.49,84281.37,84379.97,0.01015182],[1792610640000,84303.14,84312.66,84266.86,84281.37,0.0017181],[1792610580000,84265.99,84351.91,84265.99,84303.14,0.00032421],[1792610520000,84282.73,84282.73,84249.29,84265.99,0.00077548],[1792610460000,84282.95,84320.26,84257.38,84282.73,0.03600936],[1792610400000,84307.33,84323.03,84282.95,84282.95,0.01425951],[1792610340000,84320.25,84323.83,84307.33,84307.33,0.01263755],[1792610280000,84391.34,84391.34,84320.25,84320.25,1.06523556],[1792610220000,84396.54,84396.54,84381.67,84391.34,0.01509618],[1792610160000,84337.21,84396.54,84332.89,84396.54,0.00023532],[1792610100000,84277.97,84359.83,84277.97,84337.21,0.45396575],[1792610040000,84256.56,84277.98,84241.23,84277.97,0.00090382],[1792609980000,84269.23,84273.95,84256.56,84256.56,0.0001774],[1792609920000,84223.25,84269.23,84223.25,84269.23,0.00046537],[1792609860000,84124.37,84223.25,84124.37,84223.25,0.09794204],[1792609800000,84244.5,84244.5,84108,84124.37,0.17910368],[1792609740000,84260.01,84267.64,84214.25,84244.5,0.31350343],[1792609680000,84263.07,84307,84259.23,84260.01,0.6998019],[1792609620000,84204.66,84281.34,84170.52,84263.07,0.06894397],[1792609560000,84212.61,84235.27,84192.97,84204.66,0.01125323],[1792609500000,84243.61,84280.08,84212.61,84212.61,0.04264747],[1792609440000,84176.11,84248,84175.14,84243.61,0.0122333],[1792609380000,84125.97,84242.18,84125.97,84176.11,0.11965317],[1792609320000,84228,84234.75,84121.3,84125.97,0.03109355],[1792609260000,84300,84300.28,84213.34,84228,0.17591064],[1792609200000,84329.65,84365.44,84300,84300,0.01088247],[1792609140000,84373.47,84384.76,84323.89,84329.65,0.00312647],[1792609080000,84381.47,84397.53,84362.49,84373.47,0.00035375],[1792609020000,84402.95,84429.01,84381.47,84381.47,0.00029497],[1792608960000,84485,84485,84402.95,84402.95,0.0236955],[1792608900000,84510.75,84545.34,84465.45,84485,0.02127306],[1792608840000,84508.8,84537.11,84492.55,84510.75,0.04759843],[1792608780000,84478,84516.51,84478,84508.8,0.00828763],[1792608720000,84391.45,84478,84384.08,84478,0.01221785],[1792608660000,84444.34,84444.6,84391.45,84391.45,0.00576715],[1792608600000,84500.01,84500.01,84444.34,84444.34,0.23188943],[1792608540000,84561.45,84561.45,84500.01,84500.01,0.16586552],[1792608480000,84574.34,84575.27,84561.13,84561.45,0.01906079],[1792608420000,84624.68,84631.43,84574.34,84574.34,0.03487644],[1792608360000,84639.51,84640.45,84624.67,84624.68,0.00072398],[1792608300000,84635.04,84639.51,84635.04,84639.51,0.00023453],[1792608240000,84667.65,84667.65,84635.04,84635.04,0.02080453],[1792608180000,84700,84716.73,84662.59,84667.65,0.16549322],[1792608120000,84689.88,84700,84689.88,84700,0.06415095],[1792608060000,84667.26,84707.75,84667.26,84689.88,0.09485397],[1792608000000,84720.78,84730,84667.26,84667.26,0.62561195],[1792607940000,84734.59,84734.59,84719.16,84720.78,0.02386155],[1792607880000,84710.15,84734.59,84710.15,84734.59,0.00150305],[1792607820000,84692.42,84711.36,84692.42,84710.15,0.01126839],[1792607760000,84664.56,84692.42,84664.56,84692.42,0.00139454],[1792607700000,84673,84673,84664.56,84664.56,0.00905866],[1792607640000,84668.32,84674.36,84650.26,84673,0.00660479],[1792607580000,84699.72,84699.72,84653.68,84668.32,0.00974482],[1792607520000,84706.9,84706.9,84699.72,84699.72,0.00121404],[1792607460000,84718.24,84718.24,84706.9,84706.9,0.00161762],[1792607400000,84688.62,84718.24,84688.62,84718.24,0.0007823],[1792607340000,84699.16,84705.08,84680.56,84688.62,0.02245499],[1792607280000,84714.23,84722.72,84685.05,84699.16,0.019536],[1792607220000,84779.38,84779.38,84714.23,84714.23,0.14541838],[1792607160000,84769.89,84813.77,84769.89,84779.38,0.04645817],[1792607100000,84725.78,84769.89,84725.78,84769.89,0.03712719],[1792607040000,84711.19,84725.78,84711.19,84725.78,0.00321382],[1792606980000,84684.75,84728.57,84684.75,84711.19,0.00128168],[1792606920000,84629.34,84694.28,84629.34,84684.75,0.00216387],[1792606860000,84601.93,84629.34,84598.5,84629.34,1.04921547],[1792606800000,84621.42,84621.42,84598.27,84601.93,0.00779586],[1792606740000,84666.4,84666.4,84621.42,84621.42,0.00168682],[1792606680000,84684.03,84684.03,84659.29,84666.4,0.00905009],[1792606620000,84669.25,84687.86,84669.25,84684.03,0.01210204],[1792606560000,84648.56,84670.66,84648.56,84669.25,0.01228038],[1792606500000,84653.79,84653.79,84641.36,84648.56,0.01199712],[1792606440000,84619.78,84670.78,84619.78,84653.79,0.01222317],[1792606380000,84636.54,84663.65,84619.78,84619.78,0.01364976],[1792606320000,84641.21,84643.68,84611.59,84636.54,0.02392243],[1792606260000,84645.44,84655.52,84627,84641.21,0.5015636],[1792606200000,84656.72,84656.72,84643.34,84645.44,0.00125821],[1792606140000,84652.45,84656.72,84652.17,84656.72,0.00029355],[1792606080000,84685.29,84685.29,84650.8,84652.45,0.00029468],[1792606020000,84667.7,84689.73,84667.7,84685.29,0.0005334],[1792605960000,84678.76,84682.03,84667.7,84667.7,0.00413424],[1792605900000,84674.69,84678.76,84674.69,84678.76,0.00023558],[1792605840000,84652.25,84674.69,84638.29,84674.69,0.01679462],[1792605780000,84675.92,84675.92,84650.04,84652.25,0.00029467],[1792605720000,84636.67,84675.92,84636.67,84675.92,0.00841731],[1792605660000,84592.28,84636.67,84592.28,84636.67,0.0200895],[1792605600000,84634.11,84634.11,84592.28,84592.28,0.17509386],[1792605540000,84651.82,84651.82,84634.11,84634.11,0.00183137],[1792605480000,84637.05,84651.82,84634.11,84651.82,0.000293],[1792605420000,84612.37,84637.05,84612.37,84637.05,0.00070609],[1792605360000,84627.16,84629.18,84612.37,84612.37,0.00120185],[1792605300000,84614.51,84633.56,84614.51,84627.16,0.00035331],[1792605240000,84628.11,84640.62,84612.32,84614.51,0.00047146],[1792605180000,84597.59,84628.11,84596.7,84628.11,0.00648241],[1792605120000,84594.78,84597.59,84593.32,84597.59,0.00023582],[1792605060000,84585.33,84597.86,84585.33,84594.78,0.03058809],[1792605000000,84575.98,84588.01,84563.3,84585.33,0.03194606],[1792604940000,84599.84,84599.84,84572.5,84575.98,0.00023585],[1792604880000,84592.34,84606.7,84581.54,84599.84,0.1214845],[1792604820000,84587.53,84597.62,84573.98,84592.34,0.00174262],[1792604760000,84561.98,84588.95,84561.98,84587.53,0.00023588],[1792604700000,84548,84561.98,84548,84561.98,0.00100507],[1792604640000,84574.59,84574.59,84530.92,84548,0.16687945],[1792604580000,84599.19,84600.39,84574.59,84574.59,0.00081874],[1792604520000,84623.86,84626.59,84599.19,84599.19,0.03509724],[1792604460000,84637.87,84643.75,84616.28,84623.86,0.03767292],[1792604400000,84599.64,84637.87,84599.64,84637.87,0.00738621],[1792604340000,84624.51,84624.51,84599.64,84599.64,0.01084082],[1792604280000,84597.13,84638.39,84597.13,84624.51,0.00076157],[1792604220000,84588.2,84603.84,84584.67,84597.13,0.00134396],[1792604160000,84591.65,84591.65,84569.2,84588.2,0.02326707],[1792604100000,84573.45,84591.65,84562.68,84591.65,0.0340597],[1792604040000,84541.9,84573.45,84521.78,84573.45,0.00197041],[1792603980000,84524.7,84556.23,84524.7,84541.9,0.01360674],[1792603920000,84539.38,84541.51,84520.38,84524.7,0.0096361],[1792603860000,84539.83,84543.83,84518,84539.38,0.05152467],[1792603800000,84515.26,84539.83,84506.26,84539.83,0.02994995],[1792603740000,84500.27,84515.26,84485.91,84515.26,0.00306721],[1792603680000,84492,84514.08,84492,84500.27,0.0069113],[1792603620000,84492,84492,84492,84492,0.00052681],[1792603560000,84475.2,84492,84456.38,84492,0.01002706],[1792603500000,84492,84492,84462.95,84475.2,0.00081504],[1792603440000,84459.04,84492.99,84459.04,84492,0.00087646],[1792603380000,84471.17,84480.76,84454,84459.04,0.00900594],[1792603320000,84468,84471.17,84426.54,84471.17,0.00425884],[1792603260000,84465.13,84489.59,84465.13,84468,0.00300663],[1792603200000,84431.85,84473.39,84411.48,84465.13,0.04506713],[1792603140000,84404,84454.28,84404,84431.85,0.0066254],[1792603080000,84391.99,84404,84391.99,84404,0.00011731],[1792603020000,84416.59,84416.59,84391.99,84391.99,0.00011846],[1792602960000,84424.7,84440.58,84416.59,84416.59,0.04071038],[1792602900000,84371.99,84424.7,84353.59,84424.7,0.01742005],[1792602840000,84360.37,84371.99,84359,84371.99,0.00058911],[1792602780000,84329.62,84360.37,84329.62,84360.37,0.00082443],[1792602720000,84371,84371,84328.93,84329.62,0.00035567],[1792602660000,84386,84386,84368,84371,0.00041241],[1792602600000,84419.78,84419.78,84386,84386,0.00053073],[1792602540000,84387.85,84422.3,84387.85,84419.78,0.00035306],[1792602480000,84433.08,84433.08,84382.49,84387.85,0.03747104],[1792602420000,84359.96,84433.08,84359.96,84433.08,0.00458322],[1792602360000,84392.11,84395.79,84359.96,84359.96,0.01220827],[1792602300000,84413.2,84413.2,84392.11,84392.11,0.00041405],[1792602240000,84416.87,84416.87,84408.37,84413.2,0.00029496],[1792602180000,84411.64,84444.28,84411.64,84416.87,0.00053065],[1792602120000,84473.92,84473.92,84408.53,84411.64,0.02782095],[1792602060000,84510.92,84524.04,84473.92,84473.92,0.01320224],[1792602000000,84498.92,84510.92,84482.17,84510.92,0.00035324],[1792601940000,84511.9,84511.9,84498.92,84498.92,0.00094605],[1792601880000,84537.44,84537.44,84510,84511.9,0.00126234],[1792601820000,84547.16,84547.16,84506.49,84537.44,0.00023485],[1792601760000,84506.82,84553.52,84506.82,84547.16,0.00033794],[1792601700000,84506,84514.11,84506,84506.82,0.00029348],[1792601640000,84506.04,84506.93,84497.59,84506,0.00336067],[1792601580000,84481.98,84520.69,84481.98,84506.04,0.06590988],[1792601520000,84525.72,84525.72,84456.57,84481.98,0.07715601],[1792601460000,84599.53,84599.53,84525.72,84525.72,0.05762574],[1792601400000,84549.12,84599.53,84549.12,84599.53,0.10155066],[1792601340000,84595.66,84596.17,84541.73,84549.12,0.00126047],[1792601280000,84674.25,84674.25,84585.43,84595.66,0.00041238],[1792601220000,84620.64,84674.25,84607.57,84674.25,0.00214047],[1792601160000,84583.96,84620.64,84569.39,84620.64,0.01787828],[1792601100000,84631.75,84631.75,84578.42,84583.96,0.00053012],[1792601040000,84581.39,84631.75,84581.39,84631.75,0.23668113],[1792600980000,84631.61,84637.12,84581.39,84581.39,0.19441787],[1792600920000,84625.55,84631.74,84612.27,84631.61,0.01239599],[1792600860000,84634.25,84683.96,84625.55,84625.55,0.00719965],[1792600800000,84825.54,84835.01,84634.25,84634.25,0.26124401],[1792600740000,84723.03,84836.22,84700.03,84825.54,0.42044835],[1792600680000,84672.01,84723.03,84651.42,84723.03,0.01333733],[1792600620000,84607.23,84673.9,84607.23,84672.01,0.00075863],[1792600560000,84561.14,84607.23,84560.12,84607.23,0.0005789],[1792600500000,84542.92,84579.02,84542.92,84561.14,0.0094072],[1792600440000,84569.33,84584.15,84539.88,84542.92,0.01646416],[1792600380000,84578.73,84588.03,84569.33,84569.33,0.00017676],[1792600320000,84611.63,84614.58,84571.58,84578.73,0.06594478],[1792600260000,84620.49,84661.56,84593.4,84611.63,0.31580877],[1792600200000,84663.13,84664.59,84614.65,84620.49,0.00116427],[1792600140000,84665.61,84671.49,84649.09,84663.13,0.00110563],[1792600080000,84614.65,84665.61,84614.65,84665.61,0.00842216],[1792600020000,84631.82,84663.39,84614.65,84614.65,0.00219832],[1792599960000,84575.11,84631.82,84575.11,84631.82,0.00544385],[1792599900000,84604.17,84609.2,84573.9,84575.11,0.29947596],[1792599840000,84609.93,84635.77,84601.6,84604.17,0.02087598],[1792599780000,84613.23,84630.49,84590,84609.93,0.94889647],[1792599720000,84656.73,84657.48,84613.23,84613.23,0.00490587],[1792599660000,84644.59,84666.35,84639.13,84656.73,0.11578323],[1792599600000,84604,84644.59,84604,84644.59,0.00123897],[1792599540000,84578.1,84617.96,84565.43,84604,0.01320648],[1792599480000,84550.79,84596.78,84550.79,84578.1,0.79649465],[1792599420000,84537.73,84550.79,84528.46,84550.79,0.28713038],[1792599360000,84557.85,84567.59,84537.73,84537.73,0.02416454],[1792599300000,84541.54,84574.19,84534,84557.85,0.62714898],[1792599240000,84521.2,84564.04,84521.2,84541.54,0.08832636],[1792599180000,84510.89,84546.44,84510.89,84521.2,0.01258069],[1792599120000,84489.28,84525.14,84489.28,84510.89,0.00029461],[1792599060000,84465.86,84496.37,84428.43,84489.28,0.02427062],[1792599000000,84571.14,84571.14,84454.2,84465.86,0.08701161],[1792598940000,84533.51,84572.33,84533.51,84571.14,0.01206013],[1792598880000,84544.82,84565.84,84531.58,84533.51,0.2380906],[1792598820000,84453.65,84544.82,84453.65,84544.82,0.52196718],[1792598760000,84455.2,84455.2,84432.15,84453.65,0.01276263],[1792598700000,84492.25,84492.25,84444.4,84455.2,0.08791271],[1792598640000,84458.19,84506.3,84458.19,84492.25,0.00035329],[1792598580000,84445.11,84462.52,84437.21,84458.19,0.14176282],[1792598520000,84458.58,84459.42,84436.09,84445.11,0.01486622],[1792598460000,84436.72,84458.58,84434.26,84458.58,0.00017647],[1792598400000,84475.9,84510.99,84397.06,84436.72,10.27792017],[1792598340000,84516.67,84516.67,84458.72,84475.9,0.01201703],[1792598280000,84518.81,84522.2,84515.62,84516.67,0.06955134],[1792598220000,84450.34,84529.29,84450.34,84518.81,0.01224987],[1792598160000,84473.06,84501.76,84450.34,84450.34,0.01935918],[1792598100000,84467.35,84473.06,84437.31,84473.06,0.00042766],[1792598040000,84426.42,84472,84426.42,84467.35,0.02521749],[1792597980000,84442.25,84472,84425.37,84426.42,0.58396288],[1792597920000,84411.55,84442.25,84340.22,84442.25,5.10183399],[1792597860000,84361.92,84411.55,84344.06,84411.55,0.07054304],[1792597800000,84417.87,84417.87,84361.92,84361.92,0.01265984],[1792597740000,84378.49,84426.03,84378.49,84417.87,0.12064124],[1792597680000,84386.62,84414.84,84376.22,84378.49,0.0139686],[1792597620000,84401.47,84409.86,84377.42,84386.62,0.01997608],[1792597560000,84454.32,84466.47,84401.47,84401.47,0.00041223],[1792597500000,84419.49,84454.32,84415.99,84454.32,0.00029431],[1792597440000,84452.48,84452.48,84412.87,84419.49,0.03669268],[1792597380000,84476.62,84484.65,84432.84,84452.48,0.25401352],[1792597320000,84510.45,84510.45,84449.03,84476.62,0.02607358],[1792597260000,84558.53,84558.53,84510.45,84510.45,0.01813301],[1792597200000,84601.66,84609.76,84558.53,84558.53,0.00058866],[1792597140000,84500.02,84601.66,84500.02,84601.66,0.0237901],[1792597080000,84543.27,84543.27,84500.02,84500.02,0.00017744],[1792597020000,84455.34,84543.27,84455.34,84543.27,0.00056894],[1792596960000,84495.2,84495.2,84442.7,84455.34,0.00168414],[1792596900000,84565.24,84565.24,84495.2,84495.2,0.00139576],[1792596840000,84531.5,84565.24,84531.5,84565.24,0.34329722],[1792596780000,84479.49,84531.5,84479.49,84531.5,0.00895085],[1792596720000,84442.63,84480.43,84437.29,84479.49,0.00323171],[1792596660000,84437.08,84442.63,84405.39,84442.63,0.00130077],[1792596600000,84348.37,84437.08,84348.37,84437.08,0.02471978],[1792596540000,84379,84379,84332.58,84348.37,0.01353544],[1792596480000,84437.84,84437.84,84376.04,84379,0.00139318],[1792596420000,84475.37,84475.37,84437.84,84437.84,0.03610152],[1792596360000,84552.45,84552.45,84475.37,84475.37,0.05950398],[1792596300000,84481.55,84552.45,84434.24,84552.45,0.01506471],[1792596240000,84461.01,84492.32,84418.39,84481.55,0.12859851],[1792596180000,84440.49,84461.01,84390.2,84461.01,0.05908117],[1792596120000,84413.54,84440.49,84371.2,84440.49,0.01624893],[1792596060000,84356.24,84413.54,84331.85,84413.54,0.16660567],[1792596000000,84312.11,84356.24,84300.67,84356.24,0.01390621],[1792595940000,84349.78,84418.03,84312.11,84312.11,0.00469442],[1792595880000,84556.28,84556.28,84343.86,84349.78,0.19434903],[1792595820000,84535.08,84556.28,84500.47,84556.28,0.03621973],[1792595760000,84547.25,84622.1,84535.08,84535.08,0.04837483],[1792595700000,84633.47,84646.46,84543.93,84547.25,0.01805205],[1792595640000,84682.84,84720,84633.47,84633.47,0.05299937],[1792595580000,84644.57,84731.99,84609.43,84682.84,12.14420969],[1792595520000,84725.2,84725.2,84604,84644.57,0.46790042],[1792595460000,84665.09,84737.97,84665.09,84725.2,0.0569536],[1792595400000,84682,84735.1,84623.11,84665.09,0.08406717],[1792595340000,84616.26,84696.53,84616.26,84682,0.1036454],[1792595280000,84577.57,84616.26,84577.57,84616.26,0.00086743],[1792595220000,84517.69,84586.22,84517.69,84577.57,0.00535446],[1792595160000,84407.7,84600,84407.7,84517.69,1.26445386],[1792595100000,84430.73,84430.73,84394.59,84407.7,0.00136007],[1792595040000,84379.11,84543.02,84379.11,84430.73,0.08169375],[1792594980000,84438.8,84473.04,84379.11,84379.11,0.00132397],[1792594920000,84525.61,84525.61,84438.8,84438.8,0.01129472],[1792594860000,84539,84540.78,84446.76,84525.61,0.24106446],[1792594800000,84494.89,84610,84494.89,84539,0.42025919],[1792594740000,84468.96,84494.89,84442.86,84494.89,0.40003083],[1792594680000,84588.63,84588.63,84445.9,84468.96,0.02910877],[1792594620000,84576.01,84609.38,84562.33,84588.63,0.04051121],[1792594560000,84581.41,84636.96,84550.62,84576.01,0.53696767],[1792594500000,84498.66,84581.41,84498.66,84581.41,0.04894402],[1792594440000,84436.48,84500.77,84436.48,84498.66,0.32799237],[1792594380000,84420.32,84455.23,84400,84436.48,0.08333258],[1792594320000,84579.37,84638.67,84420.32,84420.32,2.46873105],[1792594260000,84376.64,84579.37,84374.78,84579.37,1.11234617],[1792594200000,84238.25,84389.89,84238.25,84376.64,0.00724554],[1792594140000,84394.81,84406.7,84238.25,84238.25,0.0691272],[1792594080000,84246.93,84403.01,84246.93,84394.81,0.19140857],[1792594020000,84124.99,84246.93,84124.99,84246.93,0.13289238],[1792593960000,84169.59,84169.59,84111.88,84124.99,0.01121116],[1792593900000,84128.01,84169.59,84128.01,84169.59,0.00096163],[1792593840000,84205.29,84205.29,84128.01,84128.01,0.09285132],[1792593780000,84149.46,84205.29,84149.46,84205.29,0.31762358],[1792593720000,84044.39,84149.46,84044.39,84149.46,0.00035429],[1792593660000,84022.88,84044.39,84018.28,84044.39,0.00859697],[1792593600000,84026,84026,84003.35,84022.88,0.01464894],[1792593540000,84036.11,84036.11,83980.5,84026,0.01231707],[1792593480000,84119.41,84119.41,84018.76,84036.11,0.03754682],[1792593420000,84124.72,84130.01,84100,84119.41,0.1300396],[1792593360000,84100,84126.92,84075.84,84124.72,2.08178973],[1792593300000,84025.51,84100,84025.51,84100,0.02522728],[1792593240000,84002.18,84051,84002.18,84025.51,0.00064235],[1792593180000,83898.47,84016.96,83898.47,84002.18,0.23708968],[1792593120000,83883.82,83916.98,83799.08,83898.47,0.33601305],[1792593060000,83938.15,83938.15,83883.82,83883.82,0.01396218],[1792593000000,83809.58,83944.55,83809.58,83938.15,0.04310594],[1792592940000,83887.79,83887.79,83788.34,83809.58,0.10013173],[1792592880000,84008.72,84009.85,83887.79,83887.79,0.01708202],[1792592820000,84051.92,84051.92,83979.37,84008.72,0.1597115],[1792592760000,83990.21,84051.92,83990.21,84051.92,1.55563326],[1792592700000,83974.6,83990.21,83941.11,83990.21,0.06245963],[1792592640000,83950,83996.08,83950,83974.6,0.04269788],[1792592580000,83872.77,83950,83872.77,83950,0.19409154],[1792592520000,83822.03,83874.46,83822.03,83872.77,0.04484068],[1792592460000,83782.13,83831.39,83782.13,83822.03,0.00088072],[1792592400000,83786.89,83830.08,83764.58,83782.13,0.00096727],[1792592340000,83768.84,83810.99,83764.83,83786.89,0.00024115],[1792592280000,83769.98,83779.11,83758.17,83768.84,0.000416],[1792592220000,83758.4,83793.18,83758.4,83769.98,0.00195027],[1792592160000,83810.62,83814.4,83753.58,83758.4,0.00351962],[1792592100000,83817.59,83825.27,83800.59,83810.62,0.01784494],[1792592040000,83808.51,83868.14,83758,83817.59,0.08813735],[1792591980000,83685.57,83809.33,83685.09,83808.51,0.01609289],[1792591920000,83698.23,83716.53,83676.41,83685.57,0.06960418],[1792591860000,83648.92,83772.61,83648.92,83698.23,0.09383964],[1792591800000,83806.87,83814.41,83648.92,83648.92,0.03666555],[1792591740000,83783.34,83806.87,83755.91,83806.87,0.04483921],[1792591680000,83529.06,83783.34,83529.06,83783.34,0.04711884],[1792591620000,83554.5,83595.6,83516.87,83529.06,0.46360804],[1792591560000,83524,83572.79,83524,83554.5,0.11787754],[1792591500000,83598.22,83598.22,83524,83524,0.25034827],[1792591440000,83611.27,83691.6,83598.22,83598.22,0.13904241],[1792591380000,83649.49,83649.49,83611.27,83611.27,0.03049228],[1792591320000,83637.53,83730.41,83613.03,83649.49,0.08774925],[1792591260000,83651.31,83692.73,83637.53,83637.53,0.10919107],[1792591200000,83744.42,83756.65,83648.79,83651.31,0.01373373],[1792591140000,83823.33,83839.46,83744.42,83744.42,0.06815447],[1792591080000,83842.5,83842.5,83823.33,83823.33,0.0055102],[1792591020000,83796.92,83842.5,83796.92,83842.5,0.01687302],[1792590960000,83755.95,83808.92,83742.95,83796.92,0.02132674],[1792590900000,83678.14,83771.19,83678.14,83755.95,0.05756337],[1792590840000,83690.43,83701.48,83635.32,83678.14,0.00023784],[1792590780000,83760.74,83760.74,83690.43,83690.43,0.77192287],[1792590720000,83777.61,83777.61,83717.87,83760.74,0.16322797],[1792590660000,83769.02,83806.42,83741.66,83777.61,0.04923805],[1792590600000,83784.4,83798.22,83740.84,83769.02,0.01974397],[1792590540000,83719.42,83784.4,83719.42,83784.4,0.01330878],[1792590480000,83750.02,83807.35,83719.42,83719.42,0.01226023],[1792590420000,83547.31,83759.43,83541.85,83750.02,0.36553536],[1792590360000,83675.04,83675.04,83547.31,83547.31,0.02559524],[1792590300000,83564.02,83675.04,83537.64,83675.04,0.53012861],[1792590240000,83472.02,83580.02,83472.02,83564.02,0.37515261],[1792590180000,83405.59,83507.75,83368.56,83472.02,1.16480949],[1792590120000,83477.42,83510.69,83405.59,83405.59,0.02946049],[1792590060000,83458.15,83477.42,83398.02,83477.42,0.78320171],[1792590000000,83511.36,83511.36,83437.01,83458.15,0.05516296],[1792589940000,83346.67,83560.42,83346.67,83511.36,0.27349788],[1792589880000,83331.36,83346.67,83331.36,83346.67,0.00415943],[1792589820000,83179.51,83339.43,83179.51,83331.36,0.00574897],[1792589760000,83246.42,83252.86,83173.51,83179.51,0.07620831],[1792589700000,83322.12,83332.36,83246.42,83246.42,0.03766198],[1792589640000,83399.01,83399.01,83280.6,83322.12,0.06116883],[1792589580000,83343.74,83440.71,83343.74,83399.01,1.10754333],[1792589520000,83401.56,83401.56,83343.74,83343.74,0.0060786],[1792589460000,83488.67,83536.09,83401.56,83401.56,0.00105689],[1792589400000,83670.4,83670.4,83436.81,83488.67,0.26103594],[1792589340000,83667.4,83670.4,83656.14,83670.4,0.00106622],[1792589280000,83675.94,83680.06,83660.28,83667.4,0.00250896],[1792589220000,83704.39,83704.39,83675.94,83675.94,0.10048856],[1792589160000,83688.49,83709.33,83679.81,83704.39,0.02668651],[1792589100000,83683.21,83725.56,83670.46,83688.49,0.21150344],[1792589040000,83685.79,83685.79,83668.78,83683.21,0.0001189],[1792588980000,83703.32,83703.32,83662.28,83685.79,0.00319033],[1792588920000,83682.81,83703.32,83682.81,83703.32,0.00036038],[1792588860000,83743.5,83743.5,83682.81,83682.81,0.0000597],[1792588800000,83700.4,83743.51,83700.4,83743.5,0.0820628],[1792588740000,83669.84,83700.4,83669.84,83700.4,0.00011804],[1792588680000,83790.02,83790.02,83669.28,83669.84,0.00128536],[1792588620000,83794.18,83794.18,83790.02,83790.02,0.01192482],[1792588560000,83730.5,83794.18,83730.5,83794.18,0.12637812],[1792588500000,83700.46,83730.5,83700.46,83730.5,0.00220678],[1792588440000,83673.91,83700.46,83673.91,83700.46,0.00222276],[1792588380000,83723.87,83723.87,83660.77,83673.91,0.02425915],[1792588320000,83645.26,83723.87,83645.26,83723.87,0.00011833],[1792588260000,83677.81,83677.81,83645.26,83645.26,0.01194321],[1792588200000,83668.58,83688.42,83653.22,83677.81,0.00029756],[1792588140000,83654.51,83668.58,83649.59,83668.58,0.00035679],[1792588080000,83630.01,83654.51,83607.37,83654.51,0.0497419],[1792588020000,83720.69,83720.69,83630.01,83630.01,0.28937762],[1792587960000,83749.73,83791.16,83688,83720.69,0.09328116],[1792587900000,83761.45,83761.45,83665.01,83749.73,0.01820126],[1792587840000,83540.53,83782.63,83534.28,83761.45,1.49150294],[1792587780000,83535.85,83540.53,83521.97,83540.53,0.00017897],[1792587720000,83567.34,83567.34,83497.37,83535.85,0.00638347],[1792587660000,83446.5,83589,83446.5,83567.34,0.01612602],[1792587600000,83414.52,83446.5,83414.52,83446.5,0.00005934],[1792587540000,83399.15,83419.3,83399.15,83414.52,0.02186147],[1792587480000,83401.62,83409.95,83399.15,83399.15,0.00017924],[1792587420000,83370.87,83401.62,83370.87,83401.62,0.20420691],[1792587360000,83380.27,83380.27,83370.86,83370.87,0.02393249]]