diff --git "a/ETHWUSDT.csv" "b/ETHWUSDT.csv"
new file mode 100644--- /dev/null
+++ "b/ETHWUSDT.csv"
@@ -0,0 +1,36195 @@
+d,o,h,l,c,v
+1701174600000,3.016,3.08,2.956,2.996,20562.0
+1701174660000,2.996,2.998,2.977,2.98,23306.0
+1701174720000,2.986,2.998,2.945,2.947,58053.0
+1701174780000,2.946,2.95,2.932,2.936,36925.0
+1701174840000,2.934,2.96,2.931,2.942,33807.0
+1701174900000,2.945,2.975,2.945,2.962,31470.0
+1701174960000,2.968,2.988,2.963,2.986,40606.0
+1701175020000,2.982,2.986,2.96,2.963,28804.0
+1701175080000,2.961,2.982,2.956,2.963,26654.0
+1701175140000,2.963,2.963,2.946,2.953,11538.0
+1701175200000,2.957,2.964,2.942,2.948,13429.0
+1701175260000,2.953,2.958,2.94,2.951,18560.0
+1701175320000,2.948,2.951,2.93,2.936,27358.0
+1701175380000,2.936,2.951,2.935,2.948,8655.0
+1701175440000,2.948,2.96,2.943,2.954,14855.0
+1701175500000,2.957,2.96,2.95,2.959,11440.0
+1701175560000,2.959,2.959,2.95,2.952,9207.0
+1701175620000,2.952,2.958,2.946,2.952,11806.0
+1701175680000,2.955,2.96,2.952,2.952,5838.0
+1701175740000,2.953,2.96,2.946,2.95,15525.0
+1701175800000,2.949,2.955,2.936,2.942,15085.0
+1701175860000,2.943,2.955,2.94,2.946,6825.0
+1701175920000,2.947,2.948,2.941,2.941,3749.0
+1701175980000,2.941,2.947,2.939,2.946,10810.0
+1701176040000,2.945,2.953,2.942,2.953,5872.0
+1701176100000,2.951,2.955,2.944,2.946,13389.0
+1701176160000,2.948,2.948,2.923,2.929,38675.0
+1701176220000,2.928,2.937,2.926,2.929,11658.0
+1701176280000,2.93,2.933,2.908,2.917,34042.0
+1701176340000,2.915,2.917,2.886,2.886,42831.0
+1701176400000,2.885,2.893,2.861,2.876,64230.0
+1701176460000,2.875,2.877,2.856,2.859,34499.0
+1701176520000,2.86,2.868,2.818,2.826,48947.0
+1701176580000,2.826,2.853,2.82,2.846,46551.0
+1701176640000,2.848,2.864,2.831,2.856,47807.0
+1701176700000,2.854,2.859,2.849,2.853,12815.0
+1701176760000,2.851,2.882,2.849,2.88,24331.0
+1701176820000,2.881,2.883,2.867,2.872,18967.0
+1701176880000,2.871,2.88,2.866,2.872,14454.0
+1701176940000,2.872,2.883,2.865,2.869,15253.0
+1701177000000,2.867,2.88,2.865,2.88,10952.0
+1701177060000,2.878,2.896,2.876,2.896,31834.0
+1701177120000,2.896,2.896,2.866,2.87,16237.0
+1701177180000,2.87,2.876,2.869,2.874,7973.0
+1701177240000,2.872,2.876,2.87,2.871,4997.0
+1701177300000,2.872,2.872,2.852,2.857,11869.0
+1701177360000,2.855,2.856,2.841,2.843,16507.0
+1701177420000,2.844,2.868,2.843,2.866,15786.0
+1701177480000,2.866,2.871,2.865,2.869,7250.0
+1701177540000,2.87,2.881,2.867,2.88,5498.0
+1701177600000,2.881,2.887,2.875,2.88,12906.0
+1701177660000,2.877,2.888,2.877,2.879,4545.0
+1701177720000,2.879,2.881,2.868,2.868,8072.0
+1701177780000,2.868,2.869,2.864,2.868,6709.0
+1701177840000,2.867,2.9,2.867,2.9,19872.0
+1701177900000,2.9,2.908,2.891,2.908,11922.0
+1701177960000,2.906,2.91,2.891,2.9,17362.0
+1701178020000,2.9,2.904,2.89,2.903,11211.0
+1701178080000,2.901,2.913,2.9,2.906,17173.0
+1701178140000,2.905,2.916,2.903,2.913,9336.0
+1701178200000,2.913,2.92,2.906,2.917,17685.0
+1701178260000,2.918,2.92,2.91,2.917,9554.0
+1701178320000,2.916,2.939,2.915,2.928,18020.0
+1701178380000,2.928,2.93,2.925,2.925,10954.0
+1701178440000,2.925,2.928,2.913,2.918,20227.0
+1701178500000,2.916,2.917,2.897,2.897,15648.0
+1701178560000,2.899,2.899,2.88,2.893,20062.0
+1701178620000,2.889,2.891,2.854,2.87,36478.0
+1701178680000,2.87,2.871,2.853,2.853,9573.0
+1701178740000,2.853,2.866,2.851,2.856,10556.0
+1701178800000,2.856,2.88,2.856,2.88,10586.0
+1701178860000,2.878,2.881,2.872,2.881,5857.0
+1701178920000,2.879,2.884,2.873,2.881,7409.0
+1701178980000,2.881,2.909,2.88,2.904,45225.0
+1701179040000,2.908,2.914,2.901,2.907,19930.0
+1701179100000,2.907,2.908,2.905,2.908,4970.0
+1701179160000,2.908,2.914,2.908,2.909,6407.0
+1701179220000,2.912,2.913,2.877,2.88,18936.0
+1701179280000,2.88,2.89,2.874,2.888,10976.0
+1701179340000,2.887,2.896,2.887,2.893,7101.0
+1701179400000,2.892,2.903,2.892,2.9,6855.0
+1701179460000,2.9,2.907,2.897,2.905,5994.0
+1701179520000,2.905,2.926,2.905,2.926,22270.0
+1701179580000,2.926,2.93,2.922,2.922,8765.0
+1701179640000,2.924,2.924,2.918,2.918,4122.0
+1701179700000,2.921,2.942,2.919,2.939,11328.0
+1701179760000,2.938,2.939,2.917,2.923,25992.0
+1701179820000,2.923,2.924,2.899,2.906,25496.0
+1701179880000,2.908,2.93,2.908,2.929,12534.0
+1701179940000,2.924,2.934,2.924,2.93,12437.0
+1701180000000,2.93,2.933,2.922,2.922,15589.0
+1701180060000,2.925,2.926,2.912,2.915,4834.0
+1701180120000,2.915,2.915,2.893,2.907,12925.0
+1701180180000,2.906,2.907,2.873,2.893,26836.0
+1701180240000,2.892,2.893,2.874,2.884,11994.0
+1701180300000,2.881,2.886,2.874,2.881,8831.0
+1701180360000,2.883,2.887,2.876,2.879,6703.0
+1701180420000,2.878,2.882,2.872,2.875,8641.0
+1701180480000,2.875,2.887,2.855,2.884,19233.0
+1701180540000,2.881,2.89,2.881,2.887,3073.0
+1701180600000,2.89,2.896,2.878,2.892,9929.0
+1701180660000,2.892,2.898,2.886,2.886,4747.0
+1701180720000,2.886,2.886,2.866,2.872,14796.0
+1701180780000,2.871,2.878,2.863,2.863,6337.0
+1701180840000,2.865,2.866,2.835,2.847,29994.0
+1701180900000,2.843,2.853,2.816,2.826,56837.0
+1701180960000,2.823,2.861,2.819,2.859,42344.0
+1701181020000,2.854,2.858,2.841,2.848,6402.0
+1701181080000,2.848,2.852,2.829,2.83,12636.0
+1701181140000,2.83,2.852,2.828,2.848,10842.0
+1701181200000,2.847,2.858,2.841,2.854,15877.0
+1701181260000,2.854,2.854,2.845,2.852,8967.0
+1701181320000,2.847,2.854,2.847,2.852,4196.0
+1701181380000,2.849,2.874,2.847,2.872,19836.0
+1701181440000,2.87,2.881,2.866,2.872,13200.0
+1701181500000,2.871,2.885,2.87,2.883,21544.0
+1701181560000,2.883,2.888,2.878,2.878,12092.0
+1701181620000,2.878,2.882,2.875,2.875,8350.0
+1701181680000,2.876,2.878,2.861,2.864,15595.0
+1701181740000,2.868,2.87,2.86,2.862,6234.0
+1701181800000,2.867,2.87,2.851,2.858,8003.0
+1701181860000,2.857,2.863,2.853,2.863,7863.0
+1701181920000,2.863,2.863,2.86,2.863,1546.0
+1701181980000,2.863,2.882,2.859,2.882,9844.0
+1701182040000,2.881,2.895,2.88,2.881,14240.0
+1701182100000,2.881,2.885,2.878,2.878,3007.0
+1701182160000,2.877,2.88,2.867,2.868,6497.0
+1701182220000,2.87,2.881,2.869,2.878,5919.0
+1701182280000,2.879,2.888,2.876,2.887,4219.0
+1701182340000,2.887,2.89,2.879,2.879,14465.0
+1701182400000,2.88,2.881,2.876,2.88,4416.0
+1701182460000,2.878,2.88,2.873,2.874,7588.0
+1701182520000,2.877,2.88,2.875,2.879,704.0
+1701182580000,2.879,2.891,2.879,2.886,18474.0
+1701182640000,2.887,2.892,2.873,2.873,20239.0
+1701182700000,2.876,2.884,2.873,2.877,8861.0
+1701182760000,2.877,2.877,2.87,2.872,4065.0
+1701182820000,2.87,2.875,2.87,2.871,5144.0
+1701182880000,2.873,2.878,2.873,2.878,2735.0
+1701182940000,2.877,2.879,2.872,2.878,4804.0
+1701183000000,2.878,2.878,2.868,2.868,4229.0
+1701183060000,2.868,2.877,2.868,2.877,4854.0
+1701183120000,2.875,2.876,2.871,2.876,2789.0
+1701183180000,2.876,2.892,2.876,2.886,16902.0
+1701183240000,2.889,2.895,2.879,2.89,26220.0
+1701183300000,2.887,2.898,2.885,2.89,10442.0
+1701183360000,2.89,2.893,2.875,2.878,6030.0
+1701183420000,2.878,2.882,2.874,2.882,5748.0
+1701183480000,2.882,2.887,2.88,2.886,2699.0
+1701183540000,2.887,2.894,2.887,2.893,6860.0
+1701183600000,2.893,2.905,2.893,2.9,12100.0
+1701183660000,2.9,2.923,2.898,2.92,23989.0
+1701183720000,2.92,2.925,2.91,2.911,15730.0
+1701183780000,2.914,2.924,2.909,2.924,11002.0
+1701183840000,2.925,2.93,2.918,2.919,7889.0
+1701183900000,2.919,2.923,2.911,2.914,20649.0
+1701183960000,2.917,2.918,2.906,2.91,11488.0
+1701184020000,2.91,2.911,2.904,2.907,2735.0
+1701184080000,2.904,2.906,2.893,2.898,10179.0
+1701184140000,2.899,2.9,2.897,2.897,1545.0
+1701184200000,2.897,2.898,2.891,2.895,4409.0
+1701184260000,2.892,2.897,2.89,2.893,4169.0
+1701184320000,2.893,2.898,2.89,2.898,2648.0
+1701184380000,2.897,2.898,2.89,2.892,2257.0
+1701184440000,2.89,2.89,2.879,2.879,9920.0
+1701184500000,2.879,2.883,2.876,2.876,6318.0
+1701184560000,2.879,2.881,2.876,2.877,1113.0
+1701184620000,2.876,2.882,2.87,2.882,9808.0
+1701184680000,2.882,2.892,2.879,2.89,12479.0
+1701184740000,2.891,2.898,2.891,2.893,6318.0
+1701184800000,2.894,2.894,2.889,2.889,2422.0
+1701184860000,2.892,2.892,2.884,2.887,2917.0
+1701184920000,2.887,2.892,2.887,2.889,1172.0
+1701184980000,2.89,2.899,2.889,2.898,6123.0
+1701185040000,2.898,2.902,2.898,2.898,7795.0
+1701185100000,2.899,2.902,2.898,2.899,897.0
+1701185160000,2.899,2.899,2.898,2.898,2582.0
+1701185220000,2.9,2.913,2.898,2.906,9184.0
+1701185280000,2.907,2.907,2.898,2.898,7070.0
+1701185340000,2.898,2.909,2.898,2.899,15627.0
+1701185400000,2.901,2.903,2.898,2.903,2485.0
+1701185460000,2.902,2.902,2.898,2.898,2060.0
+1701185520000,2.898,2.899,2.894,2.894,3449.0
+1701185580000,2.893,2.894,2.889,2.889,2108.0
+1701185640000,2.892,2.892,2.887,2.892,1887.0
+1701185700000,2.89,2.902,2.89,2.9,8393.0
+1701185760000,2.9,2.9,2.887,2.889,6719.0
+1701185820000,2.889,2.889,2.86,2.866,27495.0
+1701185880000,2.865,2.867,2.842,2.855,25510.0
+1701185940000,2.855,2.87,2.851,2.868,5861.0
+1701186000000,2.868,2.869,2.865,2.867,3629.0
+1701186060000,2.867,2.874,2.866,2.872,6531.0
+1701186120000,2.872,2.9,2.871,2.899,17794.0
+1701186180000,2.899,2.914,2.889,2.9,11118.0
+1701186240000,2.9,2.9,2.892,2.894,2356.0
+1701186300000,2.891,2.896,2.89,2.896,1805.0
+1701186360000,2.895,2.899,2.891,2.894,5766.0
+1701186420000,2.894,2.894,2.877,2.882,5672.0
+1701186480000,2.877,2.881,2.87,2.873,3351.0
+1701186540000,2.875,2.886,2.874,2.881,3641.0
+1701186600000,2.887,2.89,2.884,2.887,1377.0
+1701186660000,2.888,2.89,2.883,2.886,1795.0
+1701186720000,2.883,2.883,2.876,2.876,11815.0
+1701186780000,2.878,2.878,2.867,2.87,2839.0
+1701186840000,2.87,2.887,2.87,2.881,12535.0
+1701186900000,2.885,2.885,2.876,2.88,1892.0
+1701186960000,2.88,2.882,2.876,2.879,1840.0
+1701187020000,2.882,2.885,2.878,2.878,5456.0
+1701187080000,2.878,2.888,2.878,2.881,6438.0
+1701187140000,2.882,2.885,2.878,2.882,1474.0
+1701187200000,2.881,2.899,2.88,2.898,10947.0
+1701187260000,2.898,2.899,2.891,2.893,3202.0
+1701187320000,2.896,2.936,2.896,2.92,50563.0
+1701187380000,2.92,2.934,2.913,2.934,19847.0
+1701187440000,2.926,2.942,2.926,2.94,29728.0
+1701187500000,2.939,2.972,2.936,2.968,67277.0
+1701187560000,2.969,2.974,2.935,2.939,55680.0
+1701187620000,2.939,2.947,2.935,2.939,26929.0
+1701187680000,2.941,2.942,2.917,2.917,29242.0
+1701187740000,2.921,2.934,2.915,2.926,17549.0
+1701187800000,2.93,2.93,2.92,2.92,6519.0
+1701187860000,2.923,2.923,2.906,2.909,14656.0
+1701187920000,2.912,2.919,2.908,2.918,8554.0
+1701187980000,2.917,2.938,2.915,2.936,11345.0
+1701188040000,2.935,2.94,2.927,2.932,24861.0
+1701188100000,2.932,2.948,2.929,2.948,18773.0
+1701188160000,2.948,2.961,2.942,2.955,24698.0
+1701188220000,2.954,2.989,2.949,2.976,30605.0
+1701188280000,2.975,2.981,2.969,2.975,15511.0
+1701188340000,2.975,2.983,2.956,2.965,19589.0
+1701188400000,2.962,2.97,2.961,2.965,4528.0
+1701188460000,2.965,2.978,2.965,2.976,9054.0
+1701188520000,2.976,2.977,2.967,2.971,9988.0
+1701188580000,2.97,2.97,2.948,2.956,15140.0
+1701188640000,2.956,2.978,2.951,2.978,36411.0
+1701188700000,2.978,2.999,2.977,2.989,19249.0
+1701188760000,2.989,3.004,2.986,3.0,20509.0
+1701188820000,3.0,3.009,3.0,3.002,16968.0
+1701188880000,3.005,3.006,2.971,2.976,50562.0
+1701188940000,2.976,2.978,2.966,2.969,19932.0
+1701189000000,2.969,2.983,2.964,2.979,15540.0
+1701189060000,2.982,3.028,2.982,3.018,37250.0
+1701189120000,3.019,3.022,3.004,3.015,19575.0
+1701189180000,3.019,3.044,3.016,3.033,37798.0
+1701189240000,3.03,3.034,3.004,3.007,23940.0
+1701189300000,3.007,3.02,3.004,3.016,15631.0
+1701189360000,3.015,3.033,3.014,3.018,21583.0
+1701189420000,3.015,3.021,2.999,3.006,16894.0
+1701189480000,3.007,3.017,3.007,3.008,8156.0
+1701189540000,3.008,3.01,3.0,3.004,4088.0
+1701189600000,3.004,3.012,2.99,3.002,21392.0
+1701189660000,3.005,3.01,3.0,3.0,5404.0
+1701189720000,3.0,3.007,2.999,2.999,5028.0
+1701189780000,2.999,3.048,2.997,3.034,31024.0
+1701189840000,3.039,3.047,3.02,3.026,9164.0
+1701189900000,3.02,3.053,3.02,3.053,9033.0
+1701189960000,3.053,3.056,3.034,3.048,19251.0
+1701190020000,3.049,3.076,3.043,3.064,33382.0
+1701190080000,3.069,3.098,3.063,3.083,30036.0
+1701190140000,3.082,3.096,3.073,3.093,32583.0
+1701190200000,3.092,3.109,3.075,3.093,50910.0
+1701190260000,3.093,3.096,3.077,3.077,22715.0
+1701190320000,3.078,3.092,3.074,3.088,13040.0
+1701190380000,3.084,3.11,3.084,3.106,19176.0
+1701190440000,3.103,3.106,3.035,3.044,65222.0
+1701190500000,3.043,3.046,3.021,3.021,34761.0
+1701190560000,3.023,3.023,2.983,2.986,46155.0
+1701190620000,2.985,3.006,2.982,3.0,19698.0
+1701190680000,3.0,3.0,2.982,2.988,13492.0
+1701190740000,2.985,2.985,2.949,2.975,64183.0
+1701190800000,2.969,2.986,2.964,2.983,19630.0
+1701190860000,2.984,3.019,2.982,3.019,38623.0
+1701190920000,3.017,3.027,3.005,3.021,20318.0
+1701190980000,3.024,3.028,3.003,3.007,6613.0
+1701191040000,3.007,3.011,2.999,2.999,6742.0
+1701191100000,2.999,2.999,2.985,2.985,10523.0
+1701191160000,2.985,2.992,2.944,2.945,45002.0
+1701191220000,2.945,2.959,2.935,2.959,34541.0
+1701191280000,2.958,2.978,2.954,2.974,14584.0
+1701191340000,2.974,3.001,2.973,2.99,19566.0
+1701191400000,2.989,2.996,2.988,2.996,12705.0
+1701191460000,2.995,2.996,2.984,2.986,9648.0
+1701191520000,2.984,2.989,2.984,2.986,2528.0
+1701191580000,2.985,3.01,2.983,3.006,16483.0
+1701191640000,3.008,3.011,2.998,3.001,11838.0
+1701191700000,2.998,3.003,2.998,2.999,3652.0
+1701191760000,2.999,3.004,2.998,3.0,3534.0
+1701191820000,3.0,3.0,2.983,2.99,10924.0
+1701191880000,2.99,2.991,2.971,2.979,20801.0
+1701191940000,2.979,2.992,2.979,2.987,6582.0
+1701192000000,2.989,3.007,2.988,2.998,8863.0
+1701192060000,2.998,3.001,2.99,2.99,4251.0
+1701192120000,2.991,2.995,2.987,2.993,7435.0
+1701192180000,2.993,2.995,2.969,2.979,21901.0
+1701192240000,2.98,2.989,2.979,2.986,8422.0
+1701192300000,2.983,2.985,2.974,2.979,16152.0
+1701192360000,2.98,2.98,2.966,2.966,7410.0
+1701192420000,2.966,2.973,2.96,2.96,14257.0
+1701192480000,2.962,2.962,2.948,2.951,12286.0
+1701192540000,2.951,2.952,2.943,2.948,3762.0
+1701192600000,2.948,2.968,2.947,2.966,13557.0
+1701192660000,2.968,2.969,2.954,2.954,10149.0
+1701192720000,2.953,2.953,2.923,2.934,22854.0
+1701192780000,2.932,2.933,2.92,2.928,14533.0
+1701192840000,2.928,2.938,2.928,2.934,10851.0
+1701192900000,2.935,2.95,2.934,2.947,11117.0
+1701192960000,2.947,2.951,2.94,2.947,8944.0
+1701193020000,2.948,2.957,2.946,2.954,9811.0
+1701193080000,2.954,2.963,2.954,2.96,5762.0
+1701193140000,2.958,2.959,2.944,2.945,6389.0
+1701193200000,2.947,2.958,2.947,2.957,3576.0
+1701193260000,2.957,2.969,2.957,2.965,2235.0
+1701193320000,2.966,2.966,2.958,2.961,2547.0
+1701193380000,2.962,2.966,2.959,2.962,5458.0
+1701193440000,2.961,2.961,2.948,2.955,10103.0
+1701193500000,2.953,2.954,2.949,2.949,1865.0
+1701193560000,2.952,2.96,2.949,2.959,5578.0
+1701193620000,2.959,2.963,2.959,2.961,2197.0
+1701193680000,2.961,2.97,2.96,2.964,7749.0
+1701193740000,2.967,2.97,2.961,2.964,2356.0
+1701193800000,2.964,2.964,2.952,2.956,4549.0
+1701193860000,2.956,2.967,2.956,2.967,2857.0
+1701193920000,2.968,2.98,2.965,2.977,7870.0
+1701193980000,2.978,2.978,2.967,2.967,1390.0
+1701194040000,2.967,2.968,2.956,2.963,9005.0
+1701194100000,2.963,2.97,2.963,2.969,1425.0
+1701194160000,2.969,2.982,2.969,2.978,10899.0
+1701194220000,2.978,2.982,2.966,2.966,14505.0
+1701194280000,2.966,2.974,2.966,2.973,1179.0
+1701194340000,2.975,2.98,2.975,2.98,3698.0
+1701194400000,2.977,2.979,2.973,2.973,1025.0
+1701194460000,2.973,2.974,2.959,2.963,8504.0
+1701194520000,2.964,2.969,2.963,2.967,3859.0
+1701194580000,2.965,2.968,2.943,2.951,8991.0
+1701194640000,2.948,2.953,2.943,2.953,4380.0
+1701194700000,2.953,2.958,2.953,2.957,2449.0
+1701194760000,2.955,2.955,2.951,2.951,911.0
+1701194820000,2.951,2.958,2.95,2.957,2900.0
+1701194880000,2.953,2.956,2.95,2.955,1352.0
+1701194940000,2.953,2.964,2.953,2.964,5019.0
+1701195000000,2.962,2.972,2.96,2.968,6273.0
+1701195060000,2.968,2.969,2.957,2.957,4663.0
+1701195120000,2.956,2.958,2.954,2.954,4470.0
+1701195180000,2.956,2.956,2.953,2.956,2787.0
+1701195240000,2.956,2.956,2.953,2.954,321.0
+1701195300000,2.955,2.956,2.952,2.956,776.0
+1701195360000,2.953,2.955,2.949,2.949,1153.0
+1701195420000,2.95,2.954,2.946,2.948,3790.0
+1701195480000,2.949,2.959,2.949,2.957,3430.0
+1701195540000,2.96,2.965,2.96,2.964,2151.0
+1701195600000,2.965,2.972,2.965,2.97,4037.0
+1701195660000,2.972,2.974,2.966,2.966,1625.0
+1701195720000,2.965,2.966,2.962,2.964,1531.0
+1701195780000,2.962,2.963,2.957,2.959,2310.0
+1701195840000,2.957,2.965,2.957,2.965,2156.0
+1701195900000,2.964,2.97,2.963,2.97,3872.0
+1701195960000,2.969,2.969,2.967,2.969,924.0
+1701196020000,2.97,2.976,2.97,2.976,4219.0
+1701196080000,2.975,2.977,2.972,2.976,2096.0
+1701196140000,2.974,2.982,2.974,2.98,6003.0
+1701196200000,2.978,2.982,2.974,2.974,7008.0
+1701196260000,2.975,2.978,2.973,2.978,2684.0
+1701196320000,2.975,2.978,2.972,2.973,3058.0
+1701196380000,2.976,2.976,2.971,2.975,3600.0
+1701196440000,2.973,2.98,2.973,2.98,1854.0
+1701196500000,2.98,2.989,2.98,2.989,5223.0
+1701196560000,2.99,2.99,2.983,2.983,2952.0
+1701196620000,2.982,2.987,2.979,2.979,2990.0
+1701196680000,2.979,2.98,2.976,2.98,4598.0
+1701196740000,2.98,2.986,2.978,2.986,1751.0
+1701196800000,2.985,2.997,2.985,2.994,9132.0
+1701196860000,2.994,3.0,2.989,2.992,12658.0
+1701196920000,2.994,2.998,2.994,2.998,1315.0
+1701196980000,2.998,3.0,2.994,2.997,3582.0
+1701197040000,2.998,3.001,2.996,3.001,2882.0
+1701197100000,3.002,3.006,3.0,3.005,4587.0
+1701197160000,3.005,3.006,2.999,3.001,3464.0
+1701197220000,3.003,3.013,3.002,3.013,4615.0
+1701197280000,3.013,3.02,3.012,3.02,3889.0
+1701197340000,3.019,3.032,3.017,3.031,9123.0
+1701197400000,3.031,3.032,2.989,2.993,16493.0
+1701197460000,2.995,3.017,2.994,3.017,11055.0
+1701197520000,3.012,3.012,3.002,3.002,3400.0
+1701197580000,3.005,3.01,3.002,3.006,4228.0
+1701197640000,3.009,3.023,3.009,3.023,3947.0
+1701197700000,3.021,3.043,3.021,3.041,7651.0
+1701197760000,3.04,3.042,3.025,3.03,14667.0
+1701197820000,3.029,3.032,3.027,3.032,3760.0
+1701197880000,3.031,3.031,3.024,3.031,6130.0
+1701197940000,3.031,3.035,3.03,3.03,2082.0
+1701198000000,3.032,3.034,3.026,3.029,5338.0
+1701198060000,3.029,3.056,3.028,3.053,19465.0
+1701198120000,3.052,3.059,3.05,3.055,11564.0
+1701198180000,3.055,3.057,3.045,3.047,4201.0
+1701198240000,3.048,3.05,3.039,3.04,2834.0
+1701198300000,3.039,3.041,3.032,3.033,4230.0
+1701198360000,3.031,3.031,3.02,3.021,5935.0
+1701198420000,3.021,3.023,3.016,3.02,4167.0
+1701198480000,3.017,3.017,3.004,3.004,6499.0
+1701198540000,3.009,3.02,3.008,3.014,8906.0
+1701198600000,3.017,3.02,3.017,3.02,1531.0
+1701198660000,3.019,3.02,3.019,3.019,217.0
+1701198720000,3.02,3.022,3.018,3.021,1620.0
+1701198780000,3.019,3.02,3.007,3.007,4163.0
+1701198840000,3.007,3.007,2.976,2.984,41441.0
+1701198900000,2.984,2.986,2.974,2.979,11646.0
+1701198960000,2.979,2.983,2.973,2.983,5212.0
+1701199020000,2.982,2.986,2.981,2.985,2705.0
+1701199080000,2.984,2.991,2.984,2.99,2871.0
+1701199140000,2.989,2.989,2.987,2.987,787.0
+1701199200000,2.987,2.99,2.983,2.986,2142.0
+1701199260000,2.988,2.996,2.988,2.996,6007.0
+1701199320000,2.995,2.996,2.987,2.987,1777.0
+1701199380000,2.989,2.993,2.985,2.989,3266.0
+1701199440000,2.986,2.986,2.977,2.983,5507.0
+1701199500000,2.983,2.983,2.983,2.983,0.0
+1701199560000,2.985,2.988,2.985,2.988,254.0
+1701199620000,2.987,2.987,2.979,2.982,3002.0
+1701199680000,2.983,2.983,2.978,2.978,2249.0
+1701199740000,2.982,2.984,2.98,2.982,4405.0
+1701199800000,2.98,2.981,2.976,2.98,2843.0
+1701199860000,2.978,2.982,2.978,2.979,1844.0
+1701199920000,2.979,2.979,2.967,2.968,11181.0
+1701199980000,2.971,2.971,2.962,2.964,11311.0
+1701200040000,2.965,2.969,2.963,2.968,5514.0
+1701200100000,2.963,2.969,2.963,2.968,978.0
+1701200160000,2.971,2.981,2.971,2.981,3983.0
+1701200220000,2.981,2.982,2.977,2.977,2420.0
+1701200280000,2.977,2.977,2.97,2.97,1566.0
+1701200340000,2.97,2.972,2.969,2.972,750.0
+1701200400000,2.972,2.976,2.972,2.976,969.0
+1701200460000,2.979,2.997,2.979,2.996,5273.0
+1701200520000,2.996,2.996,2.986,2.986,4563.0
+1701200580000,2.987,2.988,2.978,2.982,5909.0
+1701200640000,2.978,2.982,2.976,2.977,3529.0
+1701200700000,2.979,2.98,2.977,2.977,488.0
+1701200760000,2.979,2.979,2.978,2.979,273.0
+1701200820000,2.978,2.979,2.976,2.976,976.0
+1701200880000,2.975,2.975,2.968,2.968,3917.0
+1701200940000,2.97,2.976,2.97,2.976,923.0
+1701201000000,2.977,2.985,2.977,2.984,3430.0
+1701201060000,2.985,2.991,2.985,2.991,3910.0
+1701201120000,2.991,2.991,2.988,2.988,775.0
+1701201180000,2.989,2.99,2.985,2.99,2130.0
+1701201240000,2.99,2.994,2.99,2.992,4126.0
+1701201300000,2.993,2.993,2.989,2.993,1598.0
+1701201360000,2.994,2.994,2.991,2.993,1804.0
+1701201420000,2.994,2.997,2.994,2.997,2998.0
+1701201480000,2.996,2.997,2.99,2.99,2517.0
+1701201540000,2.991,2.992,2.989,2.992,1664.0
+1701201600000,2.992,3.002,2.992,3.002,6017.0
+1701201660000,3.0,3.007,3.0,3.007,3798.0
+1701201720000,3.008,3.009,3.006,3.006,1324.0
+1701201780000,3.007,3.015,3.007,3.013,2785.0
+1701201840000,3.013,3.021,3.013,3.019,2067.0
+1701201900000,3.02,3.021,3.005,3.014,4123.0
+1701201960000,3.014,3.017,3.011,3.014,3133.0
+1701202020000,3.012,3.014,3.005,3.005,4540.0
+1701202080000,3.006,3.007,3.005,3.007,1106.0
+1701202140000,3.007,3.012,2.999,3.012,7924.0
+1701202200000,3.011,3.025,3.011,3.02,5921.0
+1701202260000,3.02,3.026,3.019,3.02,4860.0
+1701202320000,3.021,3.026,3.021,3.026,3443.0
+1701202380000,3.026,3.03,3.026,3.029,1604.0
+1701202440000,3.03,3.03,3.008,3.008,12366.0
+1701202500000,3.014,3.018,3.012,3.016,3535.0
+1701202560000,3.016,3.025,3.016,3.023,2478.0
+1701202620000,3.025,3.026,3.023,3.024,953.0
+1701202680000,3.024,3.024,3.01,3.01,7277.0
+1701202740000,3.011,3.013,3.011,3.013,155.0
+1701202800000,3.011,3.012,2.994,2.999,12602.0
+1701202860000,3.001,3.001,2.995,2.995,1177.0
+1701202920000,2.995,2.997,2.992,2.992,3244.0
+1701202980000,2.992,2.994,2.989,2.991,6877.0
+1701203040000,2.991,2.992,2.989,2.991,479.0
+1701203100000,2.992,2.992,2.987,2.987,1862.0
+1701203160000,2.99,2.99,2.983,2.983,2256.0
+1701203220000,2.984,2.986,2.978,2.98,4229.0
+1701203280000,2.982,2.983,2.979,2.979,1043.0
+1701203340000,2.983,2.988,2.98,2.984,3215.0
+1701203400000,2.986,2.986,2.983,2.983,1344.0
+1701203460000,2.985,2.986,2.981,2.984,1069.0
+1701203520000,2.984,2.986,2.984,2.986,1048.0
+1701203580000,2.987,2.993,2.987,2.992,2722.0
+1701203640000,2.99,2.992,2.99,2.991,731.0
+1701203700000,2.99,3.007,2.99,3.004,6018.0
+1701203760000,3.004,3.008,3.0,3.006,5951.0
+1701203820000,3.006,3.01,3.005,3.01,1649.0
+1701203880000,3.006,3.006,3.001,3.001,1361.0
+1701203940000,3.002,3.003,2.999,3.002,953.0
+1701204000000,3.0,3.005,3.0,3.005,1789.0
+1701204060000,3.005,3.007,3.0,3.004,2740.0
+1701204120000,3.003,3.003,2.998,2.999,1797.0
+1701204180000,3.0,3.004,3.0,3.0,1877.0
+1701204240000,3.002,3.002,2.999,2.999,637.0
+1701204300000,3.0,3.008,3.0,3.006,1481.0
+1701204360000,3.005,3.012,3.005,3.01,1738.0
+1701204420000,3.011,3.013,3.01,3.011,1185.0
+1701204480000,3.012,3.015,3.012,3.014,2029.0
+1701204540000,3.015,3.016,3.014,3.016,3260.0
+1701204600000,3.017,3.033,3.017,3.032,39101.0
+1701204660000,3.03,3.037,3.03,3.034,6590.0
+1701204720000,3.034,3.04,3.034,3.037,5024.0
+1701204780000,3.04,3.044,3.039,3.039,1758.0
+1701204840000,3.04,3.042,3.03,3.036,8253.0
+1701204900000,3.033,3.037,3.03,3.035,2776.0
+1701204960000,3.035,3.04,3.03,3.032,2633.0
+1701205020000,3.033,3.036,3.031,3.031,1601.0
+1701205080000,3.032,3.032,3.03,3.03,1317.0
+1701205140000,3.03,3.034,3.028,3.029,2688.0
+1701205200000,3.032,3.037,3.027,3.027,1334.0
+1701205260000,3.027,3.027,3.016,3.021,4986.0
+1701205320000,3.021,3.022,3.017,3.022,1596.0
+1701205380000,3.02,3.023,3.019,3.019,607.0
+1701205440000,3.019,3.026,3.018,3.026,1159.0
+1701205500000,3.024,3.026,3.022,3.026,291.0
+1701205560000,3.026,3.027,3.022,3.023,986.0
+1701205620000,3.022,3.024,3.021,3.024,1935.0
+1701205680000,3.021,3.024,3.019,3.022,781.0
+1701205740000,3.022,3.027,3.022,3.027,2195.0
+1701205800000,3.025,3.029,3.024,3.029,403.0
+1701205860000,3.029,3.031,3.028,3.03,905.0
+1701205920000,3.03,3.032,3.029,3.032,814.0
+1701205980000,3.032,3.044,3.032,3.043,10416.0
+1701206040000,3.043,3.049,3.042,3.049,2127.0
+1701206100000,3.046,3.047,3.044,3.047,895.0
+1701206160000,3.045,3.045,3.039,3.041,1600.0
+1701206220000,3.039,3.042,3.036,3.038,2168.0
+1701206280000,3.038,3.038,3.036,3.036,196.0
+1701206340000,3.036,3.036,3.026,3.03,10158.0
+1701206400000,3.03,3.031,3.026,3.026,2163.0
+1701206460000,3.028,3.03,3.025,3.03,783.0
+1701206520000,3.028,3.038,3.028,3.038,12023.0
+1701206580000,3.038,3.041,3.038,3.041,330.0
+1701206640000,3.039,3.04,3.039,3.039,1714.0
+1701206700000,3.039,3.042,3.038,3.042,1413.0
+1701206760000,3.042,3.045,3.042,3.042,1972.0
+1701206820000,3.042,3.043,3.038,3.038,2200.0
+1701206880000,3.038,3.038,3.032,3.032,11394.0
+1701206940000,3.033,3.036,3.028,3.03,5798.0
+1701207000000,3.032,3.032,3.027,3.028,210.0
+1701207060000,3.029,3.036,3.028,3.03,3504.0
+1701207120000,3.028,3.029,3.02,3.022,2646.0
+1701207180000,3.021,3.028,3.02,3.022,1926.0
+1701207240000,3.023,3.028,3.02,3.028,1323.0
+1701207300000,3.029,3.033,3.028,3.029,2672.0
+1701207360000,3.034,3.047,3.034,3.047,15554.0
+1701207420000,3.045,3.048,3.042,3.042,4280.0
+1701207480000,3.042,3.044,3.037,3.037,3483.0
+1701207540000,3.036,3.04,3.035,3.038,2729.0
+1701207600000,3.035,3.046,3.035,3.045,7494.0
+1701207660000,3.045,3.047,3.04,3.044,1619.0
+1701207720000,3.044,3.056,3.044,3.053,21072.0
+1701207780000,3.053,3.058,3.053,3.058,3865.0
+1701207840000,3.056,3.057,3.047,3.051,5016.0
+1701207900000,3.051,3.056,3.048,3.054,1980.0
+1701207960000,3.056,3.059,3.052,3.052,3776.0
+1701208020000,3.055,3.073,3.054,3.073,11090.0
+1701208080000,3.073,3.088,3.073,3.075,28477.0
+1701208140000,3.078,3.08,3.075,3.079,2264.0
+1701208200000,3.079,3.079,3.074,3.074,3546.0
+1701208260000,3.074,3.081,3.073,3.079,5189.0
+1701208320000,3.081,3.091,3.08,3.088,11045.0
+1701208380000,3.089,3.093,3.078,3.078,10354.0
+1701208440000,3.079,3.079,3.072,3.075,4075.0
+1701208500000,3.073,3.074,3.07,3.072,1982.0
+1701208560000,3.074,3.076,3.073,3.073,1251.0
+1701208620000,3.073,3.074,3.072,3.073,428.0
+1701208680000,3.074,3.074,3.073,3.073,744.0
+1701208740000,3.073,3.073,3.071,3.072,872.0
+1701208800000,3.074,3.088,3.074,3.077,7677.0
+1701208860000,3.078,3.078,3.073,3.075,2670.0
+1701208920000,3.074,3.074,3.065,3.068,3963.0
+1701208980000,3.066,3.067,3.061,3.061,3741.0
+1701209040000,3.063,3.064,3.06,3.063,1194.0
+1701209100000,3.063,3.066,3.061,3.063,2028.0
+1701209160000,3.063,3.071,3.063,3.066,4988.0
+1701209220000,3.066,3.066,3.06,3.063,3052.0
+1701209280000,3.061,3.062,3.057,3.062,3031.0
+1701209340000,3.062,3.064,3.058,3.058,2204.0
+1701209400000,3.058,3.063,3.055,3.063,1755.0
+1701209460000,3.061,3.062,3.059,3.06,1908.0
+1701209520000,3.063,3.069,3.063,3.066,3351.0
+1701209580000,3.069,3.069,3.067,3.067,233.0
+1701209640000,3.069,3.075,3.069,3.072,1975.0
+1701209700000,3.072,3.078,3.071,3.077,3828.0
+1701209760000,3.077,3.084,3.075,3.08,11524.0
+1701209820000,3.077,3.078,3.075,3.075,484.0
+1701209880000,3.075,3.077,3.067,3.067,3801.0
+1701209940000,3.067,3.068,3.064,3.064,680.0
+1701210000000,3.064,3.066,3.061,3.064,964.0
+1701210060000,3.062,3.062,3.056,3.059,2111.0
+1701210120000,3.057,3.058,3.045,3.048,6147.0
+1701210180000,3.048,3.048,3.026,3.026,13496.0
+1701210240000,3.028,3.031,3.02,3.024,8789.0
+1701210300000,3.026,3.027,3.021,3.023,2310.0
+1701210360000,3.025,3.025,3.016,3.018,4176.0
+1701210420000,3.019,3.032,3.018,3.032,4617.0
+1701210480000,3.032,3.035,3.03,3.035,4214.0
+1701210540000,3.035,3.035,3.031,3.032,1205.0
+1701210600000,3.033,3.039,3.033,3.036,9423.0
+1701210660000,3.038,3.039,3.032,3.039,3267.0
+1701210720000,3.037,3.044,3.037,3.044,2865.0
+1701210780000,3.044,3.05,3.043,3.05,3605.0
+1701210840000,3.048,3.048,3.045,3.047,1226.0
+1701210900000,3.045,3.046,3.044,3.044,1463.0
+1701210960000,3.044,3.044,3.038,3.038,5832.0
+1701211020000,3.04,3.04,3.039,3.039,112.0
+1701211080000,3.039,3.039,3.032,3.032,3076.0
+1701211140000,3.032,3.032,3.027,3.027,2365.0
+1701211200000,3.028,3.028,3.018,3.018,1967.0
+1701211260000,3.018,3.021,3.016,3.018,2602.0
+1701211320000,3.018,3.018,3.014,3.014,969.0
+1701211380000,3.014,3.017,3.014,3.017,185.0
+1701211440000,3.017,3.018,3.014,3.014,541.0
+1701211500000,3.014,3.029,3.013,3.028,9186.0
+1701211560000,3.027,3.027,3.02,3.02,785.0
+1701211620000,3.021,3.023,3.018,3.018,947.0
+1701211680000,3.019,3.019,3.018,3.018,413.0
+1701211740000,3.017,3.017,3.01,3.011,12298.0
+1701211800000,3.013,3.016,3.01,3.015,7847.0
+1701211860000,3.012,3.016,3.01,3.011,2013.0
+1701211920000,3.013,3.014,3.011,3.014,1866.0
+1701211980000,3.015,3.017,3.012,3.012,2687.0
+1701212040000,3.013,3.018,3.01,3.01,2170.0
+1701212100000,3.014,3.019,3.014,3.014,1059.0
+1701212160000,3.019,3.021,3.019,3.021,584.0
+1701212220000,3.02,3.023,3.018,3.018,1027.0
+1701212280000,3.018,3.018,3.018,3.018,0.0
+1701212340000,3.019,3.022,3.018,3.02,2750.0
+1701212400000,3.021,3.021,3.017,3.017,246.0
+1701212460000,3.019,3.02,3.017,3.02,143.0
+1701212520000,3.02,3.024,3.02,3.022,793.0
+1701212580000,3.021,3.021,3.02,3.021,229.0
+1701212640000,3.021,3.022,3.02,3.02,691.0
+1701212700000,3.02,3.024,3.018,3.018,1784.0
+1701212760000,3.019,3.022,3.015,3.016,2694.0
+1701212820000,3.017,3.017,3.01,3.012,16330.0
+1701212880000,3.012,3.013,3.011,3.011,384.0
+1701212940000,3.011,3.013,3.011,3.013,279.0
+1701213000000,3.014,3.014,3.012,3.012,289.0
+1701213060000,3.012,3.02,3.01,3.02,8332.0
+1701213120000,3.021,3.033,3.02,3.033,2842.0
+1701213180000,3.034,3.041,3.034,3.041,1413.0
+1701213240000,3.04,3.048,3.04,3.048,1854.0
+1701213300000,3.048,3.05,3.04,3.043,3214.0
+1701213360000,3.043,3.043,3.039,3.039,1806.0
+1701213420000,3.039,3.039,3.036,3.036,2463.0
+1701213480000,3.036,3.036,3.028,3.029,2800.0
+1701213540000,3.029,3.029,3.022,3.026,2913.0
+1701213600000,3.023,3.025,3.02,3.024,2497.0
+1701213660000,3.025,3.028,3.024,3.026,1130.0
+1701213720000,3.025,3.026,3.019,3.019,3510.0
+1701213780000,3.02,3.02,3.014,3.017,3936.0
+1701213840000,3.017,3.018,3.014,3.016,4396.0
+1701213900000,3.017,3.017,3.014,3.017,266.0
+1701213960000,3.017,3.024,3.017,3.024,1234.0
+1701214020000,3.025,3.026,3.024,3.024,770.0
+1701214080000,3.025,3.031,3.025,3.03,3664.0
+1701214140000,3.028,3.028,3.021,3.022,2615.0
+1701214200000,3.022,3.022,3.011,3.011,3724.0
+1701214260000,3.011,3.016,3.01,3.014,3608.0
+1701214320000,3.012,3.013,3.011,3.011,355.0
+1701214380000,3.01,3.011,3.002,3.002,8757.0
+1701214440000,3.006,3.007,2.999,3.001,9280.0
+1701214500000,3.001,3.004,2.996,3.0,3426.0
+1701214560000,2.999,3.005,2.997,2.997,4890.0
+1701214620000,2.998,2.998,2.979,2.984,16748.0
+1701214680000,2.984,2.984,2.968,2.973,16597.0
+1701214740000,2.972,2.974,2.969,2.974,3109.0
+1701214800000,2.974,2.974,2.971,2.971,5781.0
+1701214860000,2.971,2.981,2.971,2.978,7728.0
+1701214920000,2.978,2.986,2.978,2.983,1406.0
+1701214980000,2.983,2.986,2.978,2.981,4910.0
+1701215040000,2.979,2.982,2.976,2.982,1741.0
+1701215100000,2.981,2.983,2.973,2.977,10277.0
+1701215160000,2.977,2.981,2.977,2.979,280.0
+1701215220000,2.979,2.979,2.979,2.979,946.0
+1701215280000,2.98,2.983,2.98,2.981,961.0
+1701215340000,2.981,2.983,2.978,2.983,3035.0
+1701215400000,2.983,2.983,2.98,2.98,968.0
+1701215460000,2.98,2.98,2.977,2.977,655.0
+1701215520000,2.977,2.977,2.976,2.977,374.0
+1701215580000,2.978,2.978,2.976,2.977,775.0
+1701215640000,2.977,2.977,2.976,2.976,490.0
+1701215700000,2.975,2.976,2.974,2.976,1269.0
+1701215760000,2.976,2.976,2.974,2.974,1942.0
+1701215820000,2.973,2.976,2.972,2.976,612.0
+1701215880000,2.976,2.976,2.973,2.975,4791.0
+1701215940000,2.975,2.975,2.973,2.973,232.0
+1701216000000,2.973,2.974,2.958,2.965,11677.0
+1701216060000,2.964,2.966,2.963,2.965,957.0
+1701216120000,2.964,2.964,2.951,2.956,12973.0
+1701216180000,2.954,2.954,2.935,2.941,12586.0
+1701216240000,2.942,2.95,2.94,2.948,6037.0
+1701216300000,2.948,2.95,2.922,2.931,23575.0
+1701216360000,2.928,2.933,2.91,2.921,21524.0
+1701216420000,2.917,2.921,2.87,2.889,82642.0
+1701216480000,2.886,2.898,2.882,2.89,7184.0
+1701216540000,2.889,2.895,2.886,2.887,15506.0
+1701216600000,2.89,2.898,2.885,2.896,7339.0
+1701216660000,2.898,2.9,2.884,2.884,6675.0
+1701216720000,2.887,2.887,2.864,2.87,9644.0
+1701216780000,2.873,2.884,2.871,2.884,4669.0
+1701216840000,2.882,2.894,2.882,2.894,1750.0
+1701216900000,2.893,2.898,2.89,2.89,5338.0
+1701216960000,2.889,2.891,2.877,2.888,3929.0
+1701217020000,2.889,2.911,2.889,2.906,5254.0
+1701217080000,2.907,2.907,2.898,2.905,5899.0
+1701217140000,2.904,2.92,2.901,2.917,15293.0
+1701217200000,2.917,2.92,2.916,2.918,2297.0
+1701217260000,2.918,2.919,2.909,2.909,2948.0
+1701217320000,2.908,2.908,2.898,2.903,5142.0
+1701217380000,2.901,2.909,2.899,2.909,3604.0
+1701217440000,2.909,2.919,2.909,2.912,4438.0
+1701217500000,2.915,2.921,2.912,2.921,2543.0
+1701217560000,2.921,2.921,2.914,2.914,2886.0
+1701217620000,2.915,2.917,2.913,2.914,2224.0
+1701217680000,2.914,2.923,2.914,2.919,4558.0
+1701217740000,2.922,2.925,2.922,2.923,933.0
+1701217800000,2.923,2.924,2.92,2.921,1137.0
+1701217860000,2.921,2.928,2.921,2.926,2571.0
+1701217920000,2.927,2.937,2.927,2.933,4862.0
+1701217980000,2.933,2.96,2.931,2.951,18675.0
+1701218040000,2.951,2.961,2.951,2.952,4319.0
+1701218100000,2.952,2.952,2.944,2.947,2603.0
+1701218160000,2.947,2.956,2.947,2.953,2346.0
+1701218220000,2.953,2.957,2.951,2.954,1457.0
+1701218280000,2.952,2.955,2.952,2.952,565.0
+1701218340000,2.951,2.964,2.951,2.962,6548.0
+1701218400000,2.962,2.962,2.958,2.959,611.0
+1701218460000,2.959,2.962,2.956,2.962,1623.0
+1701218520000,2.962,2.965,2.962,2.964,2750.0
+1701218580000,2.966,2.966,2.953,2.959,7043.0
+1701218640000,2.956,2.959,2.955,2.959,393.0
+1701218700000,2.959,2.96,2.955,2.957,249.0
+1701218760000,2.956,2.956,2.947,2.947,6334.0
+1701218820000,2.95,2.951,2.947,2.947,682.0
+1701218880000,2.947,2.956,2.939,2.956,12697.0
+1701218940000,2.956,2.965,2.951,2.959,14500.0
+1701219000000,2.959,2.968,2.959,2.968,6911.0
+1701219060000,2.965,2.973,2.965,2.965,10601.0
+1701219120000,2.966,2.971,2.963,2.971,6188.0
+1701219180000,2.97,2.976,2.97,2.976,2178.0
+1701219240000,2.974,2.977,2.973,2.973,1952.0
+1701219300000,2.973,2.973,2.964,2.964,3043.0
+1701219360000,2.968,2.973,2.964,2.97,4377.0
+1701219420000,2.973,2.979,2.973,2.979,3940.0
+1701219480000,2.977,2.981,2.976,2.981,1415.0
+1701219540000,2.979,2.98,2.975,2.977,2451.0
+1701219600000,2.976,2.979,2.976,2.977,2270.0
+1701219660000,2.979,2.987,2.977,2.983,4615.0
+1701219720000,2.984,2.989,2.984,2.989,2347.0
+1701219780000,2.987,2.99,2.983,2.987,5104.0
+1701219840000,2.986,2.987,2.977,2.979,2548.0
+1701219900000,2.979,2.98,2.977,2.979,1315.0
+1701219960000,2.978,2.978,2.966,2.968,7397.0
+1701220020000,2.971,2.995,2.966,2.994,57080.0
+1701220080000,2.992,3.007,2.992,3.0,18033.0
+1701220140000,2.999,3.006,2.999,3.004,1817.0
+1701220200000,3.004,3.01,3.003,3.01,4563.0
+1701220260000,3.01,3.014,3.006,3.008,7448.0
+1701220320000,3.008,3.008,3.002,3.002,5497.0
+1701220380000,3.004,3.004,2.997,3.002,3448.0
+1701220440000,3.002,3.01,3.002,3.009,6041.0
+1701220500000,3.01,3.017,3.01,3.016,6529.0
+1701220560000,3.017,3.018,3.012,3.012,2976.0
+1701220620000,3.014,3.015,3.01,3.01,5418.0
+1701220680000,3.01,3.01,3.0,3.0,3312.0
+1701220740000,3.001,3.001,2.998,2.999,1628.0
+1701220800000,2.999,3.001,2.993,2.999,4547.0
+1701220860000,2.999,3.021,2.999,3.017,23100.0
+1701220920000,3.02,3.023,3.02,3.02,2145.0
+1701220980000,3.02,3.023,3.017,3.023,1877.0
+1701221040000,3.022,3.031,3.019,3.029,10080.0
+1701221100000,3.027,3.033,3.027,3.03,2496.0
+1701221160000,3.03,3.034,3.023,3.025,18896.0
+1701221220000,3.026,3.03,3.026,3.027,1193.0
+1701221280000,3.027,3.03,3.025,3.03,991.0
+1701221340000,3.029,3.032,3.022,3.022,3730.0
+1701221400000,3.024,3.024,3.009,3.01,23369.0
+1701221460000,3.009,3.009,3.004,3.009,2359.0
+1701221520000,3.006,3.006,2.984,2.986,53141.0
+1701221580000,2.989,2.991,2.984,2.987,2783.0
+1701221640000,2.987,3.0,2.987,2.99,12113.0
+1701221700000,2.993,2.993,2.964,2.972,48872.0
+1701221760000,2.968,2.97,2.96,2.961,3046.0
+1701221820000,2.961,2.967,2.958,2.959,4539.0
+1701221880000,2.962,2.972,2.962,2.97,2728.0
+1701221940000,2.97,2.976,2.97,2.973,2037.0
+1701222000000,2.974,2.978,2.972,2.977,1026.0
+1701222060000,2.977,2.977,2.969,2.97,974.0
+1701222120000,2.972,2.973,2.958,2.958,7717.0
+1701222180000,2.958,2.959,2.958,2.958,333.0
+1701222240000,2.958,2.963,2.956,2.963,3975.0
+1701222300000,2.963,2.963,2.951,2.955,7727.0
+1701222360000,2.956,2.956,2.95,2.95,1481.0
+1701222420000,2.952,2.96,2.947,2.96,4111.0
+1701222480000,2.959,2.959,2.958,2.958,181.0
+1701222540000,2.956,2.958,2.95,2.958,10523.0
+1701222600000,2.956,2.956,2.952,2.952,290.0
+1701222660000,2.952,2.954,2.941,2.946,3903.0
+1701222720000,2.946,2.951,2.944,2.947,3146.0
+1701222780000,2.947,2.952,2.944,2.944,4055.0
+1701222840000,2.945,2.946,2.944,2.946,3738.0
+1701222900000,2.946,2.946,2.938,2.941,4809.0
+1701222960000,2.94,2.945,2.94,2.945,3778.0
+1701223020000,2.943,2.943,2.94,2.94,275.0
+1701223080000,2.943,2.948,2.941,2.941,3964.0
+1701223140000,2.944,2.948,2.941,2.947,3605.0
+1701223200000,2.947,2.948,2.941,2.941,3465.0
+1701223260000,2.943,2.943,2.941,2.941,220.0
+1701223320000,2.941,2.941,2.937,2.941,3021.0
+1701223380000,2.943,2.944,2.941,2.941,893.0
+1701223440000,2.941,2.943,2.936,2.943,3249.0
+1701223500000,2.943,2.948,2.943,2.944,5416.0
+1701223560000,2.944,2.945,2.941,2.941,452.0
+1701223620000,2.942,2.942,2.938,2.939,934.0
+1701223680000,2.939,2.948,2.935,2.943,4955.0
+1701223740000,2.946,2.948,2.945,2.947,1904.0
+1701223800000,2.947,2.948,2.946,2.947,755.0
+1701223860000,2.947,2.948,2.945,2.946,2142.0
+1701223920000,2.946,2.946,2.945,2.945,491.0
+1701223980000,2.946,2.948,2.944,2.948,1023.0
+1701224040000,2.947,2.948,2.945,2.948,1036.0
+1701224100000,2.948,2.948,2.945,2.947,1336.0
+1701224160000,2.946,2.947,2.942,2.947,5766.0
+1701224220000,2.946,2.947,2.943,2.946,1659.0
+1701224280000,2.946,2.947,2.934,2.938,5845.0
+1701224340000,2.937,2.939,2.934,2.938,804.0
+1701224400000,2.937,2.94,2.936,2.936,3144.0
+1701224460000,2.936,2.938,2.928,2.932,7894.0
+1701224520000,2.934,2.935,2.929,2.931,1086.0
+1701224580000,2.932,2.932,2.924,2.927,3785.0
+1701224640000,2.927,2.931,2.921,2.931,6706.0
+1701224700000,2.931,2.936,2.931,2.933,3658.0
+1701224760000,2.933,2.934,2.933,2.933,338.0
+1701224820000,2.933,2.933,2.933,2.933,159.0
+1701224880000,2.933,2.933,2.93,2.93,280.0
+1701224940000,2.93,2.93,2.926,2.927,692.0
+1701225000000,2.928,2.931,2.924,2.925,2256.0
+1701225060000,2.924,2.924,2.908,2.91,14897.0
+1701225120000,2.91,2.913,2.905,2.906,4179.0
+1701225180000,2.906,2.909,2.905,2.906,2326.0
+1701225240000,2.906,2.922,2.906,2.922,4289.0
+1701225300000,2.923,2.925,2.919,2.922,5042.0
+1701225360000,2.922,2.922,2.901,2.905,13377.0
+1701225420000,2.907,2.915,2.906,2.908,8133.0
+1701225480000,2.91,2.914,2.907,2.907,3738.0
+1701225540000,2.908,2.913,2.907,2.912,1099.0
+1701225600000,2.912,2.913,2.906,2.906,1781.0
+1701225660000,2.906,2.909,2.903,2.906,813.0
+1701225720000,2.905,2.912,2.904,2.91,978.0
+1701225780000,2.912,2.919,2.911,2.916,1977.0
+1701225840000,2.916,2.921,2.916,2.92,995.0
+1701225900000,2.92,2.924,2.92,2.923,2182.0
+1701225960000,2.921,2.923,2.919,2.921,3914.0
+1701226020000,2.92,2.937,2.92,2.931,13159.0
+1701226080000,2.93,2.931,2.919,2.919,6235.0
+1701226140000,2.92,2.922,2.918,2.918,1235.0
+1701226200000,2.918,2.92,2.918,2.92,373.0
+1701226260000,2.918,2.92,2.916,2.918,1388.0
+1701226320000,2.918,2.92,2.918,2.918,1070.0
+1701226380000,2.919,2.921,2.916,2.919,5522.0
+1701226440000,2.919,2.922,2.919,2.921,1787.0
+1701226500000,2.921,2.932,2.921,2.93,6862.0
+1701226560000,2.929,2.936,2.929,2.934,6859.0
+1701226620000,2.933,2.933,2.924,2.928,10358.0
+1701226680000,2.927,2.927,2.923,2.923,3262.0
+1701226740000,2.923,2.923,2.917,2.92,4465.0
+1701226800000,2.921,2.926,2.921,2.922,265.0
+1701226860000,2.922,2.925,2.921,2.925,413.0
+1701226920000,2.926,2.932,2.926,2.932,1231.0
+1701226980000,2.931,2.944,2.93,2.941,6515.0
+1701227040000,2.94,2.942,2.934,2.937,2755.0
+1701227100000,2.934,2.934,2.928,2.928,2065.0
+1701227160000,2.929,2.931,2.929,2.931,415.0
+1701227220000,2.929,2.931,2.924,2.928,3664.0
+1701227280000,2.927,2.927,2.921,2.921,1570.0
+1701227340000,2.922,2.922,2.919,2.921,3372.0
+1701227400000,2.921,2.925,2.921,2.925,527.0
+1701227460000,2.925,2.93,2.925,2.93,1578.0
+1701227520000,2.931,2.932,2.93,2.932,735.0
+1701227580000,2.93,2.932,2.929,2.932,562.0
+1701227640000,2.932,2.945,2.932,2.938,19107.0
+1701227700000,2.939,2.939,2.937,2.939,2457.0
+1701227760000,2.938,2.948,2.937,2.947,27085.0
+1701227820000,2.945,2.948,2.945,2.948,2418.0
+1701227880000,2.945,2.948,2.943,2.944,3809.0
+1701227940000,2.943,2.944,2.937,2.937,3905.0
+1701228000000,2.938,2.939,2.934,2.935,1127.0
+1701228060000,2.935,2.938,2.933,2.938,431.0
+1701228120000,2.936,2.94,2.936,2.936,794.0
+1701228180000,2.939,2.939,2.936,2.937,206.0
+1701228240000,2.938,2.939,2.935,2.935,776.0
+1701228300000,2.936,2.942,2.935,2.938,2299.0
+1701228360000,2.94,2.942,2.94,2.942,2225.0
+1701228420000,2.942,2.945,2.942,2.945,1691.0
+1701228480000,2.945,2.945,2.942,2.942,1081.0
+1701228540000,2.942,2.942,2.942,2.942,167.0
+1701228600000,2.943,2.945,2.942,2.945,1301.0
+1701228660000,2.945,2.945,2.939,2.942,1815.0
+1701228720000,2.942,2.943,2.942,2.943,535.0
+1701228780000,2.943,2.945,2.943,2.945,420.0
+1701228840000,2.944,2.945,2.942,2.943,1004.0
+1701228900000,2.943,2.946,2.942,2.946,2314.0
+1701228960000,2.943,2.948,2.943,2.945,3316.0
+1701229020000,2.945,2.948,2.942,2.942,4129.0
+1701229080000,2.942,2.942,2.936,2.937,13977.0
+1701229140000,2.937,2.948,2.935,2.948,8818.0
+1701229200000,2.948,2.949,2.948,2.949,995.0
+1701229260000,2.95,2.953,2.948,2.951,5034.0
+1701229320000,2.95,2.953,2.941,2.948,14461.0
+1701229380000,2.947,2.948,2.94,2.94,3270.0
+1701229440000,2.941,2.949,2.941,2.946,2540.0
+1701229500000,2.946,2.947,2.945,2.945,472.0
+1701229560000,2.945,2.945,2.941,2.943,3506.0
+1701229620000,2.943,2.943,2.937,2.939,920.0
+1701229680000,2.938,2.94,2.937,2.94,1557.0
+1701229740000,2.941,2.943,2.94,2.943,413.0
+1701229800000,2.942,2.947,2.941,2.947,1804.0
+1701229860000,2.946,2.947,2.944,2.947,625.0
+1701229920000,2.947,2.949,2.947,2.949,609.0
+1701229980000,2.949,2.953,2.949,2.953,3341.0
+1701230040000,2.951,2.953,2.949,2.953,1438.0
+1701230100000,2.953,2.953,2.949,2.951,1864.0
+1701230160000,2.951,2.955,2.946,2.948,10707.0
+1701230220000,2.947,2.95,2.944,2.947,3838.0
+1701230280000,2.947,2.947,2.938,2.938,8553.0
+1701230340000,2.937,2.94,2.937,2.939,2396.0
+1701230400000,2.94,2.951,2.94,2.948,5476.0
+1701230460000,2.951,2.955,2.949,2.955,4386.0
+1701230520000,2.955,2.956,2.952,2.956,7563.0
+1701230580000,2.956,2.958,2.953,2.955,5940.0
+1701230640000,2.957,2.961,2.956,2.957,4501.0
+1701230700000,2.957,2.963,2.955,2.958,8103.0
+1701230760000,2.958,2.959,2.953,2.958,2250.0
+1701230820000,2.958,2.965,2.955,2.964,7354.0
+1701230880000,2.964,2.966,2.961,2.966,3209.0
+1701230940000,2.964,2.964,2.96,2.96,827.0
+1701231000000,2.961,2.965,2.96,2.963,1290.0
+1701231060000,2.965,2.967,2.962,2.967,2762.0
+1701231120000,2.965,2.973,2.965,2.973,11232.0
+1701231180000,2.972,2.975,2.965,2.971,18970.0
+1701231240000,2.971,2.973,2.967,2.973,3856.0
+1701231300000,2.972,2.979,2.971,2.974,8353.0
+1701231360000,2.973,2.976,2.969,2.975,6738.0
+1701231420000,2.971,2.973,2.967,2.967,2176.0
+1701231480000,2.967,2.97,2.962,2.962,3728.0
+1701231540000,2.965,2.965,2.952,2.953,8261.0
+1701231600000,2.956,2.96,2.955,2.96,2724.0
+1701231660000,2.959,2.961,2.956,2.958,2730.0
+1701231720000,2.961,2.966,2.958,2.963,8558.0
+1701231780000,2.964,2.965,2.96,2.96,1503.0
+1701231840000,2.961,2.964,2.959,2.961,4346.0
+1701231900000,2.96,2.966,2.959,2.962,2244.0
+1701231960000,2.963,2.964,2.962,2.964,425.0
+1701232020000,2.964,2.964,2.959,2.961,1669.0
+1701232080000,2.961,2.964,2.957,2.957,6413.0
+1701232140000,2.957,2.957,2.957,2.957,0.0
+1701232200000,2.961,2.962,2.959,2.962,1209.0
+1701232260000,2.963,2.964,2.96,2.962,1133.0
+1701232320000,2.962,2.963,2.962,2.963,127.0
+1701232380000,2.963,2.969,2.963,2.969,1760.0
+1701232440000,2.967,2.973,2.967,2.968,4745.0
+1701232500000,2.968,2.97,2.968,2.97,1641.0
+1701232560000,2.969,2.974,2.968,2.971,4363.0
+1701232620000,2.97,2.973,2.969,2.97,2623.0
+1701232680000,2.971,2.978,2.969,2.97,13114.0
+1701232740000,2.97,2.974,2.97,2.973,1369.0
+1701232800000,2.973,2.974,2.973,2.974,511.0
+1701232860000,2.973,2.979,2.973,2.978,2627.0
+1701232920000,2.979,2.98,2.975,2.975,1947.0
+1701232980000,2.975,2.975,2.969,2.972,4678.0
+1701233040000,2.973,2.975,2.972,2.973,1277.0
+1701233100000,2.973,2.977,2.973,2.976,964.0
+1701233160000,2.977,2.978,2.975,2.975,1710.0
+1701233220000,2.975,2.975,2.966,2.966,6714.0
+1701233280000,2.966,2.966,2.962,2.964,5464.0
+1701233340000,2.964,2.965,2.963,2.965,3338.0
+1701233400000,2.965,2.965,2.962,2.964,1120.0
+1701233460000,2.963,2.963,2.96,2.962,1471.0
+1701233520000,2.96,2.962,2.96,2.96,1250.0
+1701233580000,2.96,2.963,2.96,2.962,556.0
+1701233640000,2.963,2.965,2.961,2.961,1022.0
+1701233700000,2.962,2.964,2.958,2.961,9125.0
+1701233760000,2.962,2.963,2.962,2.963,217.0
+1701233820000,2.963,2.964,2.96,2.962,2807.0
+1701233880000,2.962,2.965,2.962,2.963,1772.0
+1701233940000,2.963,2.964,2.963,2.963,395.0
+1701234000000,2.964,2.967,2.961,2.965,3983.0
+1701234060000,2.965,2.968,2.965,2.967,2713.0
+1701234120000,2.967,2.974,2.967,2.974,2895.0
+1701234180000,2.973,2.98,2.972,2.98,9311.0
+1701234240000,2.979,2.983,2.977,2.981,2391.0
+1701234300000,2.982,2.984,2.981,2.984,1043.0
+1701234360000,2.984,2.984,2.983,2.984,79.0
+1701234420000,2.982,2.985,2.982,2.984,1028.0
+1701234480000,2.985,2.985,2.983,2.983,215.0
+1701234540000,2.984,2.986,2.982,2.983,1224.0
+1701234600000,2.985,2.986,2.983,2.985,1370.0
+1701234660000,2.985,2.988,2.985,2.986,2947.0
+1701234720000,2.985,2.986,2.984,2.984,499.0
+1701234780000,2.986,2.989,2.979,2.985,4400.0
+1701234840000,2.983,2.983,2.973,2.979,6991.0
+1701234900000,2.976,2.977,2.972,2.972,3344.0
+1701234960000,2.972,2.975,2.97,2.972,2788.0
+1701235020000,2.971,2.972,2.97,2.972,508.0
+1701235080000,2.972,2.976,2.972,2.975,1404.0
+1701235140000,2.975,2.983,2.975,2.982,3043.0
+1701235200000,2.983,2.985,2.983,2.985,3002.0
+1701235260000,2.984,2.985,2.984,2.984,110.0
+1701235320000,2.984,2.985,2.979,2.985,3300.0
+1701235380000,2.984,2.985,2.982,2.985,1838.0
+1701235440000,2.985,2.999,2.985,2.997,8223.0
+1701235500000,2.997,3.0,2.995,2.995,3236.0
+1701235560000,2.995,2.995,2.992,2.992,3856.0
+1701235620000,2.992,3.0,2.988,2.997,10588.0
+1701235680000,2.998,2.998,2.992,2.994,3067.0
+1701235740000,2.994,3.012,2.994,3.011,5626.0
+1701235800000,3.01,3.013,3.002,3.002,13818.0
+1701235860000,3.002,3.003,2.995,3.0,11317.0
+1701235920000,3.0,3.002,2.997,3.0,2123.0
+1701235980000,2.999,2.999,2.997,2.997,1303.0
+1701236040000,2.998,3.001,2.995,2.996,4423.0
+1701236100000,2.996,3.0,2.995,2.995,5112.0
+1701236160000,2.996,3.002,2.995,3.002,5101.0
+1701236220000,3.002,3.002,2.997,2.997,3310.0
+1701236280000,2.998,2.998,2.995,2.995,1205.0
+1701236340000,2.996,3.001,2.996,2.999,3735.0
+1701236400000,2.999,3.002,2.998,3.002,5222.0
+1701236460000,3.002,3.007,3.001,3.007,5194.0
+1701236520000,3.007,3.008,2.997,3.0,5410.0
+1701236580000,2.998,2.998,2.995,2.995,1990.0
+1701236640000,2.995,2.996,2.984,2.987,5294.0
+1701236700000,2.986,2.988,2.979,2.983,6859.0
+1701236760000,2.983,2.984,2.971,2.974,2741.0
+1701236820000,2.975,2.975,2.973,2.974,3557.0
+1701236880000,2.974,2.985,2.97,2.974,18376.0
+1701236940000,2.973,2.979,2.971,2.975,3830.0
+1701237000000,2.977,2.978,2.976,2.976,488.0
+1701237060000,2.977,2.987,2.977,2.985,3492.0
+1701237120000,2.986,2.992,2.986,2.99,1472.0
+1701237180000,2.991,2.996,2.991,2.995,1211.0
+1701237240000,2.996,2.998,2.996,2.997,1003.0
+1701237300000,2.997,3.002,2.997,3.001,3075.0
+1701237360000,2.999,3.001,2.995,2.995,3851.0
+1701237420000,2.997,2.997,2.994,2.994,2481.0
+1701237480000,2.994,2.994,2.988,2.989,1689.0
+1701237540000,2.991,2.995,2.991,2.992,1164.0
+1701237600000,2.992,2.996,2.986,2.986,3315.0
+1701237660000,2.989,2.991,2.987,2.989,1115.0
+1701237720000,2.988,2.989,2.977,2.979,3102.0
+1701237780000,2.979,2.98,2.977,2.979,2380.0
+1701237840000,2.981,2.984,2.979,2.983,944.0
+1701237900000,2.984,2.985,2.983,2.983,4774.0
+1701237960000,2.984,2.984,2.977,2.981,3179.0
+1701238020000,2.978,2.978,2.976,2.976,445.0
+1701238080000,2.977,2.977,2.975,2.976,912.0
+1701238140000,2.976,2.978,2.973,2.976,2805.0
+1701238200000,2.976,2.976,2.97,2.97,1639.0
+1701238260000,2.97,2.972,2.97,2.971,4422.0
+1701238320000,2.97,2.974,2.97,2.973,2075.0
+1701238380000,2.974,2.974,2.954,2.959,27081.0
+1701238440000,2.961,2.972,2.959,2.969,13344.0
+1701238500000,2.97,2.971,2.956,2.957,10174.0
+1701238560000,2.956,2.958,2.94,2.954,32357.0
+1701238620000,2.954,2.96,2.954,2.958,3856.0
+1701238680000,2.96,2.96,2.955,2.96,3350.0
+1701238740000,2.961,2.961,2.957,2.959,2974.0
+1701238800000,2.957,2.959,2.95,2.95,1810.0
+1701238860000,2.95,2.952,2.948,2.949,4634.0
+1701238920000,2.949,2.955,2.949,2.953,9310.0
+1701238980000,2.953,2.955,2.95,2.951,3732.0
+1701239040000,2.953,2.956,2.948,2.948,3024.0
+1701239100000,2.951,2.953,2.951,2.953,1602.0
+1701239160000,2.953,2.958,2.953,2.958,2211.0
+1701239220000,2.957,2.958,2.957,2.957,1426.0
+1701239280000,2.957,2.959,2.957,2.958,1267.0
+1701239340000,2.958,2.958,2.955,2.956,1941.0
+1701239400000,2.957,2.961,2.956,2.961,1620.0
+1701239460000,2.961,2.962,2.958,2.961,1575.0
+1701239520000,2.962,2.963,2.96,2.963,805.0
+1701239580000,2.963,2.965,2.963,2.963,921.0
+1701239640000,2.963,2.966,2.962,2.964,790.0
+1701239700000,2.965,2.968,2.965,2.968,1181.0
+1701239760000,2.965,2.965,2.952,2.955,7873.0
+1701239820000,2.956,2.958,2.954,2.954,1835.0
+1701239880000,2.954,2.956,2.954,2.956,234.0
+1701239940000,2.956,2.958,2.953,2.957,2472.0
+1701240000000,2.955,2.956,2.953,2.954,753.0
+1701240060000,2.956,2.96,2.954,2.955,6189.0
+1701240120000,2.956,2.956,2.948,2.951,7147.0
+1701240180000,2.951,2.956,2.947,2.952,4886.0
+1701240240000,2.952,2.958,2.952,2.958,1260.0
+1701240300000,2.957,2.958,2.948,2.948,3740.0
+1701240360000,2.951,2.954,2.95,2.951,1946.0
+1701240420000,2.953,2.953,2.934,2.942,14326.0
+1701240480000,2.943,2.95,2.938,2.941,12603.0
+1701240540000,2.94,2.945,2.939,2.945,5564.0
+1701240600000,2.945,2.947,2.944,2.947,848.0
+1701240660000,2.946,2.949,2.946,2.947,2037.0
+1701240720000,2.948,2.95,2.942,2.942,6322.0
+1701240780000,2.944,2.944,2.925,2.933,12411.0
+1701240840000,2.933,2.933,2.917,2.92,15803.0
+1701240900000,2.921,2.935,2.921,2.934,13755.0
+1701240960000,2.934,2.942,2.934,2.941,4177.0
+1701241020000,2.941,2.945,2.941,2.943,3423.0
+1701241080000,2.943,2.946,2.943,2.943,1144.0
+1701241140000,2.943,2.944,2.941,2.943,2516.0
+1701241200000,2.943,2.949,2.943,2.945,4461.0
+1701241260000,2.945,2.945,2.942,2.943,4082.0
+1701241320000,2.944,2.945,2.941,2.943,4510.0
+1701241380000,2.943,2.943,2.939,2.94,1379.0
+1701241440000,2.939,2.94,2.935,2.936,671.0
+1701241500000,2.936,2.936,2.933,2.933,1257.0
+1701241560000,2.933,2.933,2.93,2.93,2683.0
+1701241620000,2.93,2.936,2.93,2.935,6668.0
+1701241680000,2.933,2.933,2.93,2.931,1851.0
+1701241740000,2.931,2.937,2.93,2.937,4014.0
+1701241800000,2.936,2.938,2.936,2.938,2321.0
+1701241860000,2.939,2.944,2.937,2.943,5737.0
+1701241920000,2.943,2.943,2.933,2.933,7058.0
+1701241980000,2.933,2.935,2.93,2.933,5880.0
+1701242040000,2.935,2.937,2.924,2.933,12679.0
+1701242100000,2.933,2.947,2.933,2.941,16046.0
+1701242160000,2.942,2.944,2.938,2.944,2358.0
+1701242220000,2.943,2.947,2.943,2.944,5493.0
+1701242280000,2.944,2.948,2.943,2.947,4240.0
+1701242340000,2.946,2.95,2.946,2.95,5329.0
+1701242400000,2.95,2.954,2.946,2.946,8804.0
+1701242460000,2.945,2.945,2.941,2.941,4554.0
+1701242520000,2.94,2.945,2.94,2.945,1041.0
+1701242580000,2.943,2.943,2.942,2.942,390.0
+1701242640000,2.943,2.945,2.938,2.941,4067.0
+1701242700000,2.943,2.951,2.942,2.948,2367.0
+1701242760000,2.947,2.948,2.946,2.948,229.0
+1701242820000,2.946,2.953,2.943,2.952,6792.0
+1701242880000,2.951,2.959,2.946,2.956,6715.0
+1701242940000,2.958,2.958,2.958,2.958,40.0
+1701243000000,2.958,2.958,2.955,2.955,716.0
+1701243060000,2.954,2.954,2.95,2.95,524.0
+1701243120000,2.951,2.952,2.948,2.952,1664.0
+1701243180000,2.95,2.952,2.948,2.95,2484.0
+1701243240000,2.95,2.954,2.943,2.947,9577.0
+1701243300000,2.944,2.945,2.942,2.942,1076.0
+1701243360000,2.942,2.942,2.94,2.94,1802.0
+1701243420000,2.939,2.939,2.933,2.934,2644.0
+1701243480000,2.933,2.933,2.926,2.927,8497.0
+1701243540000,2.929,2.929,2.923,2.925,5692.0
+1701243600000,2.924,2.929,2.905,2.916,40905.0
+1701243660000,2.917,2.92,2.912,2.912,5076.0
+1701243720000,2.913,2.914,2.901,2.909,8819.0
+1701243780000,2.909,2.918,2.909,2.914,6257.0
+1701243840000,2.916,2.916,2.907,2.914,7246.0
+1701243900000,2.911,2.913,2.9,2.907,10471.0
+1701243960000,2.908,2.909,2.9,2.9,8539.0
+1701244020000,2.902,2.902,2.88,2.897,44288.0
+1701244080000,2.897,2.911,2.892,2.911,21243.0
+1701244140000,2.911,2.911,2.901,2.905,8248.0
+1701244200000,2.905,2.909,2.901,2.904,6674.0
+1701244260000,2.902,2.906,2.892,2.906,11961.0
+1701244320000,2.904,2.908,2.9,2.903,3231.0
+1701244380000,2.9,2.9,2.879,2.884,14315.0
+1701244440000,2.881,2.891,2.881,2.891,6543.0
+1701244500000,2.891,2.893,2.83,2.845,122807.0
+1701244560000,2.845,2.859,2.839,2.84,46619.0
+1701244620000,2.841,2.857,2.835,2.847,47074.0
+1701244680000,2.847,2.859,2.844,2.851,10235.0
+1701244740000,2.852,2.855,2.846,2.851,6687.0
+1701244800000,2.852,2.87,2.842,2.861,54252.0
+1701244860000,2.865,2.868,2.86,2.868,8190.0
+1701244920000,2.866,2.872,2.865,2.869,7212.0
+1701244980000,2.869,2.877,2.864,2.877,21150.0
+1701245040000,2.877,2.888,2.873,2.886,17599.0
+1701245100000,2.886,2.89,2.882,2.885,10207.0
+1701245160000,2.885,2.885,2.854,2.854,33513.0
+1701245220000,2.855,2.855,2.84,2.844,29879.0
+1701245280000,2.844,2.852,2.832,2.852,26975.0
+1701245340000,2.852,2.876,2.852,2.869,29776.0
+1701245400000,2.869,2.881,2.861,2.877,19671.0
+1701245460000,2.876,2.88,2.872,2.877,8208.0
+1701245520000,2.877,2.878,2.865,2.868,27235.0
+1701245580000,2.869,2.874,2.867,2.873,2726.0
+1701245640000,2.871,2.873,2.865,2.865,7105.0
+1701245700000,2.866,2.867,2.85,2.861,15004.0
+1701245760000,2.861,2.867,2.858,2.867,4382.0
+1701245820000,2.867,2.871,2.865,2.865,4536.0
+1701245880000,2.864,2.87,2.862,2.869,4914.0
+1701245940000,2.867,2.867,2.863,2.863,2449.0
+1701246000000,2.865,2.885,2.864,2.884,11464.0
+1701246060000,2.883,2.907,2.883,2.907,22376.0
+1701246120000,2.907,2.908,2.891,2.896,18668.0
+1701246180000,2.899,2.902,2.893,2.901,7992.0
+1701246240000,2.9,2.909,2.898,2.907,6228.0
+1701246300000,2.909,2.918,2.908,2.918,12434.0
+1701246360000,2.917,2.918,2.905,2.906,5967.0
+1701246420000,2.905,2.906,2.9,2.906,6328.0
+1701246480000,2.904,2.906,2.898,2.899,2682.0
+1701246540000,2.9,2.905,2.895,2.895,3004.0
+1701246600000,2.895,2.901,2.892,2.9,5407.0
+1701246660000,2.9,2.902,2.883,2.889,12523.0
+1701246720000,2.887,2.887,2.878,2.883,9500.0
+1701246780000,2.884,2.888,2.88,2.885,3940.0
+1701246840000,2.886,2.891,2.882,2.887,5198.0
+1701246900000,2.885,2.891,2.882,2.888,3717.0
+1701246960000,2.89,2.895,2.89,2.89,2436.0
+1701247020000,2.89,2.89,2.88,2.881,6624.0
+1701247080000,2.884,2.906,2.884,2.903,8287.0
+1701247140000,2.903,2.908,2.9,2.908,3777.0
+1701247200000,2.907,2.913,2.904,2.912,4217.0
+1701247260000,2.912,2.913,2.905,2.905,4127.0
+1701247320000,2.908,2.916,2.903,2.916,5245.0
+1701247380000,2.913,2.916,2.908,2.909,2097.0
+1701247440000,2.91,2.913,2.907,2.91,2510.0
+1701247500000,2.91,2.913,2.905,2.906,4273.0
+1701247560000,2.908,2.911,2.907,2.907,3573.0
+1701247620000,2.908,2.909,2.903,2.903,3634.0
+1701247680000,2.903,2.907,2.9,2.901,5260.0
+1701247740000,2.902,2.907,2.899,2.907,6597.0
+1701247800000,2.907,2.912,2.898,2.904,14932.0
+1701247860000,2.904,2.909,2.895,2.895,9721.0
+1701247920000,2.898,2.907,2.898,2.901,4627.0
+1701247980000,2.9,2.902,2.893,2.896,3337.0
+1701248040000,2.894,2.897,2.888,2.892,6217.0
+1701248100000,2.894,2.896,2.892,2.895,1119.0
+1701248160000,2.895,2.895,2.88,2.882,6168.0
+1701248220000,2.883,2.885,2.879,2.882,5213.0
+1701248280000,2.883,2.885,2.878,2.878,5796.0
+1701248340000,2.88,2.889,2.88,2.888,4854.0
+1701248400000,2.887,2.888,2.878,2.884,3323.0
+1701248460000,2.882,2.883,2.862,2.864,15406.0
+1701248520000,2.868,2.878,2.865,2.871,11164.0
+1701248580000,2.874,2.875,2.864,2.866,3722.0
+1701248640000,2.869,2.881,2.869,2.877,6853.0
+1701248700000,2.877,2.904,2.877,2.903,6501.0
+1701248760000,2.905,2.909,2.899,2.902,14357.0
+1701248820000,2.901,2.909,2.899,2.909,3905.0
+1701248880000,2.909,2.914,2.906,2.909,6874.0
+1701248940000,2.912,2.92,2.908,2.908,11419.0
+1701249000000,2.908,2.908,2.904,2.907,4263.0
+1701249060000,2.907,2.907,2.89,2.896,13854.0
+1701249120000,2.899,2.902,2.889,2.894,8516.0
+1701249180000,2.892,2.899,2.892,2.896,1225.0
+1701249240000,2.897,2.897,2.874,2.887,25958.0
+1701249300000,2.884,2.891,2.876,2.881,16108.0
+1701249360000,2.881,2.883,2.875,2.878,6230.0
+1701249420000,2.878,2.879,2.872,2.879,4675.0
+1701249480000,2.879,2.887,2.879,2.883,4827.0
+1701249540000,2.881,2.893,2.88,2.89,10797.0
+1701249600000,2.89,2.899,2.887,2.897,5755.0
+1701249660000,2.897,2.903,2.896,2.901,5309.0
+1701249720000,2.9,2.908,2.899,2.906,8388.0
+1701249780000,2.906,2.906,2.903,2.903,1989.0
+1701249840000,2.905,2.905,2.9,2.902,10547.0
+1701249900000,2.901,2.904,2.898,2.898,3295.0
+1701249960000,2.898,2.904,2.898,2.904,3655.0
+1701250020000,2.902,2.903,2.901,2.903,472.0
+1701250080000,2.903,2.905,2.902,2.904,1645.0
+1701250140000,2.904,2.905,2.901,2.901,510.0
+1701250200000,2.901,2.901,2.896,2.896,5475.0
+1701250260000,2.896,2.897,2.882,2.883,13391.0
+1701250320000,2.887,2.891,2.88,2.891,5533.0
+1701250380000,2.89,2.899,2.89,2.896,4570.0
+1701250440000,2.897,2.897,2.891,2.897,12720.0
+1701250500000,2.896,2.897,2.892,2.895,4230.0
+1701250560000,2.895,2.899,2.894,2.899,2598.0
+1701250620000,2.897,2.901,2.897,2.898,1003.0
+1701250680000,2.898,2.899,2.891,2.895,3880.0
+1701250740000,2.895,2.895,2.892,2.892,934.0
+1701250800000,2.891,2.898,2.89,2.897,6141.0
+1701250860000,2.897,2.898,2.895,2.897,7763.0
+1701250920000,2.896,2.896,2.89,2.892,2048.0
+1701250980000,2.891,2.891,2.89,2.891,1038.0
+1701251040000,2.892,2.894,2.89,2.89,4602.0
+1701251100000,2.891,2.892,2.881,2.884,11726.0
+1701251160000,2.884,2.89,2.882,2.89,5354.0
+1701251220000,2.887,2.893,2.887,2.893,1857.0
+1701251280000,2.891,2.893,2.89,2.892,1287.0
+1701251340000,2.892,2.892,2.889,2.889,580.0
+1701251400000,2.89,2.89,2.888,2.889,1184.0
+1701251460000,2.89,2.895,2.889,2.893,3391.0
+1701251520000,2.894,2.901,2.887,2.889,7293.0
+1701251580000,2.889,2.893,2.883,2.884,6006.0
+1701251640000,2.884,2.884,2.873,2.876,16989.0
+1701251700000,2.876,2.878,2.873,2.877,4818.0
+1701251760000,2.878,2.88,2.877,2.877,2016.0
+1701251820000,2.878,2.881,2.867,2.872,7414.0
+1701251880000,2.873,2.874,2.87,2.871,876.0
+1701251940000,2.872,2.872,2.861,2.868,11288.0
+1701252000000,2.867,2.874,2.865,2.871,7040.0
+1701252060000,2.869,2.872,2.867,2.867,5858.0
+1701252120000,2.867,2.87,2.867,2.869,1085.0
+1701252180000,2.868,2.87,2.865,2.866,6273.0
+1701252240000,2.867,2.868,2.864,2.866,2701.0
+1701252300000,2.866,2.867,2.863,2.864,2305.0
+1701252360000,2.864,2.866,2.86,2.86,6695.0
+1701252420000,2.863,2.866,2.86,2.866,3280.0
+1701252480000,2.867,2.875,2.865,2.875,4157.0
+1701252540000,2.872,2.878,2.863,2.873,26885.0
+1701252600000,2.872,2.886,2.872,2.884,11927.0
+1701252660000,2.884,2.891,2.883,2.888,6468.0
+1701252720000,2.888,2.891,2.887,2.891,4898.0
+1701252780000,2.888,2.891,2.887,2.891,1808.0
+1701252840000,2.888,2.891,2.881,2.883,2362.0
+1701252900000,2.883,2.883,2.878,2.879,3678.0
+1701252960000,2.88,2.881,2.867,2.871,7353.0
+1701253020000,2.872,2.872,2.865,2.868,3060.0
+1701253080000,2.867,2.869,2.866,2.867,695.0
+1701253140000,2.867,2.868,2.859,2.859,12331.0
+1701253200000,2.859,2.866,2.859,2.866,2643.0
+1701253260000,2.867,2.875,2.866,2.872,3920.0
+1701253320000,2.872,2.874,2.872,2.873,1505.0
+1701253380000,2.874,2.879,2.87,2.872,11240.0
+1701253440000,2.872,2.874,2.87,2.874,840.0
+1701253500000,2.874,2.875,2.869,2.869,4386.0
+1701253560000,2.869,2.871,2.859,2.861,8848.0
+1701253620000,2.863,2.864,2.857,2.859,5970.0
+1701253680000,2.861,2.868,2.861,2.868,3295.0
+1701253740000,2.868,2.873,2.867,2.869,2176.0
+1701253800000,2.868,2.868,2.866,2.868,2625.0
+1701253860000,2.868,2.871,2.867,2.869,670.0
+1701253920000,2.869,2.872,2.867,2.867,1877.0
+1701253980000,2.866,2.867,2.86,2.865,3529.0
+1701254040000,2.865,2.865,2.85,2.857,11041.0
+1701254100000,2.858,2.862,2.857,2.86,2642.0
+1701254160000,2.862,2.862,2.859,2.861,1178.0
+1701254220000,2.86,2.86,2.857,2.859,879.0
+1701254280000,2.858,2.86,2.855,2.859,1918.0
+1701254340000,2.859,2.86,2.85,2.85,4897.0
+1701254400000,2.853,2.853,2.842,2.849,13036.0
+1701254460000,2.849,2.859,2.848,2.857,14595.0
+1701254520000,2.856,2.861,2.856,2.861,6663.0
+1701254580000,2.862,2.865,2.86,2.86,7504.0
+1701254640000,2.86,2.86,2.856,2.857,2406.0
+1701254700000,2.857,2.866,2.856,2.866,6398.0
+1701254760000,2.865,2.874,2.863,2.872,9749.0
+1701254820000,2.874,2.876,2.864,2.871,8244.0
+1701254880000,2.869,2.881,2.868,2.88,9046.0
+1701254940000,2.879,2.88,2.876,2.879,5294.0
+1701255000000,2.878,2.887,2.876,2.883,7351.0
+1701255060000,2.882,2.885,2.878,2.885,5614.0
+1701255120000,2.885,2.886,2.882,2.882,1901.0
+1701255180000,2.882,2.889,2.882,2.886,4808.0
+1701255240000,2.886,2.888,2.884,2.885,2808.0
+1701255300000,2.885,2.891,2.884,2.89,9227.0
+1701255360000,2.891,2.896,2.886,2.89,11288.0
+1701255420000,2.89,2.891,2.887,2.887,1673.0
+1701255480000,2.887,2.893,2.883,2.893,6521.0
+1701255540000,2.892,2.894,2.89,2.892,1981.0
+1701255600000,2.892,2.894,2.892,2.892,8473.0
+1701255660000,2.892,2.894,2.888,2.892,10592.0
+1701255720000,2.891,2.901,2.891,2.9,8618.0
+1701255780000,2.9,2.905,2.9,2.904,15101.0
+1701255840000,2.904,2.906,2.901,2.903,5442.0
+1701255900000,2.904,2.909,2.902,2.909,5428.0
+1701255960000,2.907,2.915,2.906,2.911,10116.0
+1701256020000,2.912,2.917,2.91,2.911,6776.0
+1701256080000,2.913,2.914,2.908,2.908,3011.0
+1701256140000,2.908,2.909,2.902,2.902,3426.0
+1701256200000,2.902,2.907,2.9,2.906,3413.0
+1701256260000,2.907,2.914,2.907,2.912,6280.0
+1701256320000,2.913,2.914,2.91,2.912,5443.0
+1701256380000,2.912,2.913,2.909,2.912,4667.0
+1701256440000,2.913,2.915,2.912,2.913,4218.0
+1701256500000,2.914,2.917,2.914,2.915,1763.0
+1701256560000,2.914,2.914,2.909,2.909,2302.0
+1701256620000,2.91,2.918,2.909,2.917,3741.0
+1701256680000,2.918,2.926,2.912,2.912,13339.0
+1701256740000,2.914,2.915,2.909,2.909,6946.0
+1701256800000,2.909,2.909,2.897,2.899,16958.0
+1701256860000,2.899,2.9,2.89,2.892,15908.0
+1701256920000,2.894,2.894,2.882,2.885,14161.0
+1701256980000,2.884,2.892,2.881,2.892,4273.0
+1701257040000,2.893,2.895,2.883,2.891,8364.0
+1701257100000,2.887,2.89,2.875,2.875,15293.0
+1701257160000,2.879,2.886,2.879,2.884,3257.0
+1701257220000,2.885,2.887,2.871,2.872,12003.0
+1701257280000,2.874,2.877,2.857,2.862,16758.0
+1701257340000,2.863,2.865,2.849,2.851,18332.0
+1701257400000,2.853,2.861,2.85,2.857,12722.0
+1701257460000,2.855,2.862,2.849,2.862,8315.0
+1701257520000,2.862,2.866,2.858,2.865,7115.0
+1701257580000,2.866,2.871,2.866,2.871,5968.0
+1701257640000,2.868,2.871,2.868,2.868,1202.0
+1701257700000,2.867,2.867,2.861,2.862,4609.0
+1701257760000,2.862,2.862,2.859,2.859,1234.0
+1701257820000,2.859,2.86,2.857,2.858,3682.0
+1701257880000,2.858,2.858,2.85,2.852,10975.0
+1701257940000,2.853,2.853,2.839,2.839,30447.0
+1701258000000,2.841,2.843,2.82,2.833,49497.0
+1701258060000,2.834,2.842,2.831,2.839,12977.0
+1701258120000,2.838,2.844,2.836,2.841,11187.0
+1701258180000,2.839,2.843,2.837,2.843,4581.0
+1701258240000,2.843,2.848,2.843,2.848,5890.0
+1701258300000,2.848,2.85,2.847,2.847,5581.0
+1701258360000,2.847,2.853,2.845,2.851,6701.0
+1701258420000,2.853,2.855,2.853,2.855,1393.0
+1701258480000,2.855,2.867,2.854,2.864,11412.0
+1701258540000,2.865,2.868,2.861,2.866,3691.0
+1701258600000,2.865,2.865,2.86,2.86,1794.0
+1701258660000,2.86,2.86,2.852,2.854,5927.0
+1701258720000,2.854,2.854,2.853,2.853,1870.0
+1701258780000,2.854,2.855,2.846,2.848,14246.0
+1701258840000,2.849,2.849,2.835,2.836,14545.0
+1701258900000,2.836,2.84,2.833,2.838,5975.0
+1701258960000,2.837,2.845,2.828,2.843,26795.0
+1701259020000,2.842,2.844,2.838,2.842,5525.0
+1701259080000,2.842,2.844,2.84,2.84,3641.0
+1701259140000,2.842,2.848,2.841,2.847,9498.0
+1701259200000,2.847,2.85,2.84,2.841,9526.0
+1701259260000,2.841,2.842,2.839,2.839,7816.0
+1701259320000,2.841,2.843,2.839,2.843,3916.0
+1701259380000,2.844,2.844,2.839,2.841,5033.0
+1701259440000,2.842,2.843,2.84,2.842,1026.0
+1701259500000,2.843,2.843,2.839,2.842,6200.0
+1701259560000,2.843,2.843,2.841,2.841,837.0
+1701259620000,2.841,2.842,2.839,2.839,1258.0
+1701259680000,2.839,2.843,2.839,2.842,4904.0
+1701259740000,2.84,2.843,2.832,2.838,16499.0
+1701259800000,2.837,2.837,2.823,2.832,17310.0
+1701259860000,2.832,2.832,2.827,2.83,4846.0
+1701259920000,2.829,2.832,2.828,2.829,4916.0
+1701259980000,2.83,2.832,2.829,2.831,5495.0
+1701260040000,2.832,2.834,2.831,2.834,4527.0
+1701260100000,2.833,2.836,2.832,2.836,1761.0
+1701260160000,2.835,2.841,2.835,2.839,8723.0
+1701260220000,2.837,2.837,2.832,2.835,1707.0
+1701260280000,2.835,2.835,2.833,2.834,2054.0
+1701260340000,2.835,2.837,2.8,2.824,125862.0
+1701260400000,2.822,2.822,2.812,2.816,25669.0
+1701260460000,2.816,2.818,2.811,2.816,4840.0
+1701260520000,2.817,2.829,2.817,2.827,22953.0
+1701260580000,2.828,2.829,2.82,2.824,8513.0
+1701260640000,2.826,2.829,2.824,2.826,2828.0
+1701260700000,2.828,2.837,2.826,2.837,6694.0
+1701260760000,2.836,2.841,2.834,2.841,4687.0
+1701260820000,2.84,2.851,2.839,2.845,23836.0
+1701260880000,2.845,2.851,2.844,2.851,7145.0
+1701260940000,2.849,2.857,2.846,2.855,15938.0
+1701261000000,2.852,2.857,2.85,2.857,4380.0
+1701261060000,2.855,2.86,2.855,2.86,6930.0
+1701261120000,2.86,2.863,2.857,2.859,7651.0
+1701261180000,2.859,2.86,2.856,2.859,2934.0
+1701261240000,2.86,2.863,2.857,2.857,4236.0
+1701261300000,2.858,2.858,2.848,2.848,12465.0
+1701261360000,2.847,2.848,2.84,2.84,7715.0
+1701261420000,2.842,2.845,2.838,2.84,3136.0
+1701261480000,2.838,2.844,2.836,2.844,2832.0
+1701261540000,2.844,2.844,2.841,2.842,294.0
+1701261600000,2.844,2.846,2.844,2.846,396.0
+1701261660000,2.845,2.846,2.843,2.843,2310.0
+1701261720000,2.843,2.846,2.841,2.846,1085.0
+1701261780000,2.844,2.847,2.844,2.844,2206.0
+1701261840000,2.843,2.843,2.839,2.839,2759.0
+1701261900000,2.839,2.839,2.838,2.838,1642.0
+1701261960000,2.838,2.84,2.831,2.84,3707.0
+1701262020000,2.84,2.842,2.84,2.842,1194.0
+1701262080000,2.842,2.844,2.841,2.842,1231.0
+1701262140000,2.843,2.846,2.843,2.845,6233.0
+1701262200000,2.845,2.855,2.845,2.851,5021.0
+1701262260000,2.85,2.85,2.85,2.85,779.0
+1701262320000,2.85,2.854,2.85,2.852,1472.0
+1701262380000,2.853,2.856,2.852,2.852,5079.0
+1701262440000,2.853,2.856,2.852,2.855,694.0
+1701262500000,2.855,2.856,2.854,2.854,1588.0
+1701262560000,2.855,2.864,2.852,2.859,18369.0
+1701262620000,2.859,2.864,2.858,2.86,5590.0
+1701262680000,2.861,2.884,2.856,2.865,72137.0
+1701262740000,2.865,2.865,2.857,2.857,4299.0
+1701262800000,2.857,2.857,2.847,2.851,28223.0
+1701262860000,2.851,2.854,2.834,2.84,25187.0
+1701262920000,2.84,2.84,2.83,2.836,22966.0
+1701262980000,2.836,2.841,2.836,2.84,2508.0
+1701263040000,2.84,2.846,2.84,2.846,1258.0
+1701263100000,2.844,2.846,2.843,2.846,1570.0
+1701263160000,2.846,2.85,2.845,2.848,5029.0
+1701263220000,2.846,2.847,2.843,2.847,2864.0
+1701263280000,2.847,2.847,2.844,2.847,1354.0
+1701263340000,2.847,2.849,2.846,2.846,1181.0
+1701263400000,2.848,2.851,2.839,2.84,9078.0
+1701263460000,2.84,2.843,2.835,2.843,8498.0
+1701263520000,2.843,2.845,2.838,2.844,5804.0
+1701263580000,2.843,2.846,2.842,2.844,1213.0
+1701263640000,2.845,2.849,2.845,2.845,3192.0
+1701263700000,2.845,2.845,2.843,2.844,594.0
+1701263760000,2.843,2.845,2.843,2.845,2238.0
+1701263820000,2.843,2.845,2.838,2.84,5514.0
+1701263880000,2.837,2.841,2.835,2.837,5723.0
+1701263940000,2.837,2.841,2.836,2.841,2384.0
+1701264000000,2.841,2.841,2.837,2.841,1716.0
+1701264060000,2.841,2.841,2.835,2.837,4440.0
+1701264120000,2.838,2.839,2.834,2.836,1519.0
+1701264180000,2.835,2.836,2.831,2.836,2299.0
+1701264240000,2.832,2.832,2.814,2.818,25242.0
+1701264300000,2.821,2.822,2.761,2.8,150487.0
+1701264360000,2.796,2.799,2.77,2.777,19834.0
+1701264420000,2.775,2.795,2.775,2.787,37069.0
+1701264480000,2.787,2.79,2.777,2.785,7516.0
+1701264540000,2.786,2.79,2.777,2.788,11803.0
+1701264600000,2.787,2.791,2.744,2.763,79127.0
+1701264660000,2.762,2.79,2.761,2.79,19064.0
+1701264720000,2.79,2.802,2.789,2.801,8692.0
+1701264780000,2.802,2.802,2.795,2.797,7373.0
+1701264840000,2.796,2.796,2.78,2.782,9163.0
+1701264900000,2.781,2.799,2.78,2.795,19968.0
+1701264960000,2.796,2.796,2.789,2.79,7771.0
+1701265020000,2.792,2.794,2.789,2.794,2026.0
+1701265080000,2.794,2.794,2.781,2.787,11732.0
+1701265140000,2.784,2.792,2.783,2.788,6237.0
+1701265200000,2.787,2.792,2.786,2.791,7115.0
+1701265260000,2.79,2.796,2.79,2.796,4133.0
+1701265320000,2.795,2.797,2.792,2.792,3031.0
+1701265380000,2.793,2.796,2.793,2.793,1588.0
+1701265440000,2.795,2.795,2.784,2.787,5324.0
+1701265500000,2.787,2.789,2.784,2.788,2285.0
+1701265560000,2.788,2.801,2.787,2.798,8092.0
+1701265620000,2.798,2.798,2.798,2.798,2490.0
+1701265680000,2.798,2.798,2.792,2.792,1083.0
+1701265740000,2.793,2.794,2.793,2.794,2316.0
+1701265800000,2.796,2.801,2.794,2.8,1961.0
+1701265860000,2.799,2.805,2.799,2.805,4249.0
+1701265920000,2.805,2.808,2.802,2.808,4398.0
+1701265980000,2.808,2.812,2.806,2.812,1367.0
+1701266040000,2.813,2.819,2.809,2.812,7764.0
+1701266100000,2.81,2.814,2.81,2.812,1470.0
+1701266160000,2.812,2.812,2.808,2.811,1255.0
+1701266220000,2.809,2.809,2.807,2.809,1811.0
+1701266280000,2.811,2.811,2.806,2.806,3372.0
+1701266340000,2.806,2.806,2.802,2.802,949.0
+1701266400000,2.802,2.802,2.8,2.8,5384.0
+1701266460000,2.801,2.801,2.789,2.789,9304.0
+1701266520000,2.789,2.798,2.789,2.798,5143.0
+1701266580000,2.799,2.811,2.799,2.811,5224.0
+1701266640000,2.812,2.827,2.812,2.822,5729.0
+1701266700000,2.822,2.824,2.813,2.824,8997.0
+1701266760000,2.821,2.83,2.819,2.827,10785.0
+1701266820000,2.827,2.831,2.825,2.829,4306.0
+1701266880000,2.829,2.829,2.82,2.825,11452.0
+1701266940000,2.828,2.829,2.821,2.822,3885.0
+1701267000000,2.822,2.822,2.819,2.822,987.0
+1701267060000,2.821,2.821,2.82,2.82,104.0
+1701267120000,2.82,2.821,2.818,2.82,1310.0
+1701267180000,2.818,2.819,2.817,2.819,160.0
+1701267240000,2.817,2.818,2.813,2.814,4560.0
+1701267300000,2.814,2.815,2.811,2.811,3269.0
+1701267360000,2.812,2.812,2.81,2.811,2163.0
+1701267420000,2.812,2.818,2.81,2.818,10837.0
+1701267480000,2.817,2.818,2.813,2.813,5456.0
+1701267540000,2.814,2.814,2.81,2.811,1264.0
+1701267600000,2.813,2.818,2.813,2.817,3844.0
+1701267660000,2.817,2.817,2.814,2.817,1304.0
+1701267720000,2.815,2.815,2.811,2.811,1935.0
+1701267780000,2.812,2.813,2.805,2.805,4874.0
+1701267840000,2.806,2.808,2.801,2.805,4492.0
+1701267900000,2.807,2.809,2.805,2.807,4215.0
+1701267960000,2.807,2.808,2.806,2.808,399.0
+1701268020000,2.808,2.814,2.808,2.812,2519.0
+1701268080000,2.812,2.812,2.81,2.81,1822.0
+1701268140000,2.811,2.811,2.806,2.807,3054.0
+1701268200000,2.808,2.809,2.8,2.8,3536.0
+1701268260000,2.802,2.803,2.788,2.79,11263.0
+1701268320000,2.791,2.791,2.762,2.766,38190.0
+1701268380000,2.768,2.778,2.757,2.774,36422.0
+1701268440000,2.774,2.795,2.774,2.795,19817.0
+1701268500000,2.793,2.793,2.781,2.783,5849.0
+1701268560000,2.785,2.79,2.783,2.786,5420.0
+1701268620000,2.785,2.788,2.773,2.775,11526.0
+1701268680000,2.775,2.779,2.77,2.772,5739.0
+1701268740000,2.77,2.779,2.77,2.779,3011.0
+1701268800000,2.777,2.777,2.773,2.774,1164.0
+1701268860000,2.771,2.772,2.77,2.771,1525.0
+1701268920000,2.77,2.77,2.764,2.769,5669.0
+1701268980000,2.769,2.769,2.751,2.753,14079.0
+1701269040000,2.754,2.769,2.753,2.768,9282.0
+1701269100000,2.768,2.768,2.758,2.759,10346.0
+1701269160000,2.76,2.765,2.75,2.76,15631.0
+1701269220000,2.763,2.763,2.756,2.757,10085.0
+1701269280000,2.758,2.759,2.734,2.748,25011.0
+1701269340000,2.749,2.75,2.733,2.741,20427.0
+1701269400000,2.741,2.753,2.722,2.753,51320.0
+1701269460000,2.754,2.759,2.751,2.755,10219.0
+1701269520000,2.754,2.759,2.751,2.759,4764.0
+1701269580000,2.76,2.76,2.754,2.754,2757.0
+1701269640000,2.757,2.759,2.748,2.75,7598.0
+1701269700000,2.75,2.755,2.748,2.755,7717.0
+1701269760000,2.752,2.753,2.748,2.753,2741.0
+1701269820000,2.751,2.756,2.747,2.747,4055.0
+1701269880000,2.747,2.747,2.741,2.742,6638.0
+1701269940000,2.742,2.742,2.737,2.742,7248.0
+1701270000000,2.741,2.742,2.73,2.737,8384.0
+1701270060000,2.733,2.742,2.726,2.742,13446.0
+1701270120000,2.742,2.753,2.741,2.752,12805.0
+1701270180000,2.752,2.752,2.742,2.743,9207.0
+1701270240000,2.743,2.745,2.718,2.72,24832.0
+1701270300000,2.721,2.728,2.708,2.726,29488.0
+1701270360000,2.725,2.726,2.715,2.722,11750.0
+1701270420000,2.721,2.723,2.716,2.719,5053.0
+1701270480000,2.719,2.727,2.718,2.727,8983.0
+1701270540000,2.724,2.725,2.712,2.717,6282.0
+1701270600000,2.718,2.719,2.705,2.708,16334.0
+1701270660000,2.709,2.714,2.7,2.701,21791.0
+1701270720000,2.702,2.706,2.7,2.703,7963.0
+1701270780000,2.703,2.71,2.7,2.705,15886.0
+1701270840000,2.704,2.709,2.701,2.708,6017.0
+1701270900000,2.707,2.714,2.705,2.714,12761.0
+1701270960000,2.713,2.719,2.712,2.717,5502.0
+1701271020000,2.72,2.73,2.72,2.723,14129.0
+1701271080000,2.724,2.724,2.719,2.724,2371.0
+1701271140000,2.722,2.725,2.718,2.72,6503.0
+1701271200000,2.719,2.719,2.715,2.717,4283.0
+1701271260000,2.717,2.729,2.717,2.727,5998.0
+1701271320000,2.727,2.728,2.716,2.727,16261.0
+1701271380000,2.727,2.729,2.726,2.727,1608.0
+1701271440000,2.729,2.734,2.729,2.734,4264.0
+1701271500000,2.732,2.734,2.727,2.73,4485.0
+1701271560000,2.73,2.73,2.728,2.73,527.0
+1701271620000,2.73,2.731,2.728,2.731,1894.0
+1701271680000,2.729,2.735,2.728,2.735,1721.0
+1701271740000,2.735,2.736,2.731,2.733,4374.0
+1701271800000,2.734,2.734,2.728,2.73,4536.0
+1701271860000,2.732,2.733,2.73,2.733,1427.0
+1701271920000,2.731,2.738,2.73,2.738,10456.0
+1701271980000,2.737,2.743,2.733,2.74,5081.0
+1701272040000,2.74,2.748,2.739,2.744,7639.0
+1701272100000,2.744,2.748,2.743,2.748,6288.0
+1701272160000,2.747,2.762,2.744,2.759,13479.0
+1701272220000,2.76,2.762,2.754,2.761,5501.0
+1701272280000,2.758,2.763,2.755,2.763,6012.0
+1701272340000,2.761,2.766,2.76,2.765,5675.0
+1701272400000,2.764,2.766,2.76,2.762,13108.0
+1701272460000,2.762,2.766,2.76,2.765,11924.0
+1701272520000,2.762,2.765,2.756,2.756,11950.0
+1701272580000,2.761,2.762,2.744,2.744,18149.0
+1701272640000,2.744,2.749,2.744,2.749,8588.0
+1701272700000,2.749,2.751,2.748,2.749,1123.0
+1701272760000,2.75,2.754,2.745,2.747,7277.0
+1701272820000,2.746,2.755,2.746,2.755,5999.0
+1701272880000,2.753,2.758,2.753,2.755,2588.0
+1701272940000,2.755,2.761,2.753,2.757,7287.0
+1701273000000,2.755,2.761,2.755,2.757,9260.0
+1701273060000,2.758,2.77,2.758,2.767,9373.0
+1701273120000,2.767,2.771,2.764,2.765,4106.0
+1701273180000,2.765,2.771,2.763,2.763,2929.0
+1701273240000,2.764,2.771,2.763,2.77,2844.0
+1701273300000,2.77,2.772,2.768,2.768,3954.0
+1701273360000,2.768,2.774,2.767,2.768,5311.0
+1701273420000,2.77,2.77,2.765,2.766,4124.0
+1701273480000,2.766,2.77,2.764,2.764,6201.0
+1701273540000,2.765,2.767,2.757,2.762,5861.0
+1701273600000,2.759,2.761,2.746,2.751,8372.0
+1701273660000,2.751,2.751,2.741,2.748,9876.0
+1701273720000,2.747,2.768,2.746,2.764,8210.0
+1701273780000,2.765,2.773,2.763,2.77,14037.0
+1701273840000,2.771,2.772,2.767,2.771,6785.0
+1701273900000,2.767,2.77,2.762,2.766,3890.0
+1701273960000,2.765,2.769,2.762,2.762,2355.0
+1701274020000,2.761,2.763,2.741,2.747,12476.0
+1701274080000,2.746,2.751,2.742,2.746,6818.0
+1701274140000,2.747,2.747,2.742,2.747,3136.0
+1701274200000,2.748,2.75,2.728,2.731,14451.0
+1701274260000,2.731,2.733,2.725,2.731,6576.0
+1701274320000,2.731,2.733,2.725,2.73,5795.0
+1701274380000,2.731,2.731,2.715,2.719,16651.0
+1701274440000,2.719,2.724,2.718,2.723,3055.0
+1701274500000,2.724,2.736,2.722,2.733,19975.0
+1701274560000,2.731,2.732,2.724,2.727,3853.0
+1701274620000,2.727,2.731,2.725,2.727,3637.0
+1701274680000,2.727,2.73,2.726,2.726,2031.0
+1701274740000,2.726,2.729,2.726,2.728,1029.0
+1701274800000,2.729,2.731,2.725,2.728,6694.0
+1701274860000,2.728,2.732,2.725,2.732,5075.0
+1701274920000,2.732,2.738,2.732,2.736,5066.0
+1701274980000,2.736,2.742,2.736,2.742,8080.0
+1701275040000,2.739,2.74,2.729,2.734,2213.0
+1701275100000,2.732,2.734,2.727,2.728,1503.0
+1701275160000,2.728,2.732,2.723,2.724,6545.0
+1701275220000,2.727,2.733,2.724,2.729,5057.0
+1701275280000,2.732,2.74,2.728,2.737,4628.0
+1701275340000,2.737,2.74,2.735,2.739,1450.0
+1701275400000,2.736,2.736,2.731,2.731,3077.0
+1701275460000,2.732,2.732,2.722,2.723,3382.0
+1701275520000,2.725,2.725,2.717,2.717,5181.0
+1701275580000,2.721,2.723,2.715,2.72,4782.0
+1701275640000,2.72,2.73,2.718,2.73,7852.0
+1701275700000,2.725,2.725,2.72,2.72,954.0
+1701275760000,2.72,2.722,2.715,2.715,9413.0
+1701275820000,2.714,2.714,2.659,2.684,96035.0
+1701275880000,2.684,2.695,2.68,2.688,22787.0
+1701275940000,2.69,2.697,2.688,2.693,7862.0
+1701276000000,2.695,2.703,2.694,2.701,12094.0
+1701276060000,2.7,2.706,2.698,2.702,7726.0
+1701276120000,2.705,2.712,2.704,2.709,5662.0
+1701276180000,2.712,2.717,2.708,2.714,9656.0
+1701276240000,2.714,2.715,2.705,2.707,3678.0
+1701276300000,2.709,2.71,2.701,2.705,5644.0
+1701276360000,2.704,2.713,2.701,2.713,6643.0
+1701276420000,2.711,2.722,2.709,2.722,4368.0
+1701276480000,2.72,2.732,2.718,2.727,16693.0
+1701276540000,2.727,2.728,2.721,2.721,2183.0
+1701276600000,2.722,2.723,2.718,2.72,6892.0
+1701276660000,2.72,2.727,2.717,2.724,13440.0
+1701276720000,2.721,2.727,2.721,2.727,6787.0
+1701276780000,2.725,2.727,2.723,2.725,3088.0
+1701276840000,2.725,2.728,2.724,2.727,1176.0
+1701276900000,2.725,2.727,2.722,2.726,2961.0
+1701276960000,2.725,2.726,2.723,2.725,1003.0
+1701277020000,2.725,2.727,2.723,2.723,1486.0
+1701277080000,2.723,2.723,2.72,2.721,6389.0
+1701277140000,2.721,2.722,2.718,2.718,1186.0
+1701277200000,2.72,2.727,2.72,2.725,4282.0
+1701277260000,2.725,2.726,2.72,2.723,2989.0
+1701277320000,2.721,2.726,2.718,2.72,9085.0
+1701277380000,2.718,2.719,2.717,2.719,470.0
+1701277440000,2.718,2.718,2.715,2.716,924.0
+1701277500000,2.716,2.718,2.715,2.715,1925.0
+1701277560000,2.715,2.722,2.715,2.722,2500.0
+1701277620000,2.722,2.73,2.722,2.73,4814.0
+1701277680000,2.73,2.735,2.73,2.733,9246.0
+1701277740000,2.734,2.736,2.733,2.736,7144.0
+1701277800000,2.735,2.741,2.734,2.74,9335.0
+1701277860000,2.74,2.745,2.739,2.739,7266.0
+1701277920000,2.739,2.743,2.737,2.743,1719.0
+1701277980000,2.742,2.748,2.74,2.746,7968.0
+1701278040000,2.744,2.744,2.737,2.737,5408.0
+1701278100000,2.738,2.738,2.73,2.73,5575.0
+1701278160000,2.732,2.732,2.728,2.731,1681.0
+1701278220000,2.733,2.733,2.726,2.726,3012.0
+1701278280000,2.726,2.729,2.725,2.727,1597.0
+1701278340000,2.726,2.729,2.72,2.72,4955.0
+1701278400000,2.72,2.722,2.717,2.718,2708.0
+1701278460000,2.718,2.725,2.717,2.723,3241.0
+1701278520000,2.724,2.727,2.724,2.727,1964.0
+1701278580000,2.727,2.733,2.727,2.733,1976.0
+1701278640000,2.732,2.736,2.731,2.731,2726.0
+1701278700000,2.732,2.734,2.731,2.733,1396.0
+1701278760000,2.733,2.737,2.73,2.732,4739.0
+1701278820000,2.729,2.732,2.727,2.731,2091.0
+1701278880000,2.733,2.741,2.733,2.74,8554.0
+1701278940000,2.738,2.748,2.738,2.742,10319.0
+1701279000000,2.742,2.745,2.738,2.742,4161.0
+1701279060000,2.742,2.745,2.742,2.743,119.0
+1701279120000,2.743,2.743,2.741,2.741,191.0
+1701279180000,2.741,2.742,2.738,2.739,1982.0
+1701279240000,2.739,2.739,2.735,2.735,1111.0
+1701279300000,2.735,2.738,2.733,2.738,3311.0
+1701279360000,2.734,2.736,2.733,2.734,1330.0
+1701279420000,2.733,2.739,2.733,2.737,1710.0
+1701279480000,2.739,2.739,2.737,2.739,1845.0
+1701279540000,2.737,2.741,2.735,2.739,3833.0
+1701279600000,2.737,2.739,2.736,2.738,1198.0
+1701279660000,2.739,2.744,2.739,2.742,1618.0
+1701279720000,2.742,2.745,2.74,2.741,3749.0
+1701279780000,2.742,2.742,2.736,2.738,2148.0
+1701279840000,2.738,2.74,2.738,2.74,439.0
+1701279900000,2.74,2.747,2.74,2.746,4817.0
+1701279960000,2.746,2.761,2.745,2.761,21417.0
+1701280020000,2.758,2.758,2.753,2.755,2779.0
+1701280080000,2.755,2.755,2.753,2.755,781.0
+1701280140000,2.756,2.76,2.756,2.76,1394.0
+1701280200000,2.76,2.76,2.749,2.749,4953.0
+1701280260000,2.749,2.751,2.747,2.748,2287.0
+1701280320000,2.75,2.753,2.749,2.753,1060.0
+1701280380000,2.753,2.755,2.752,2.755,1006.0
+1701280440000,2.754,2.762,2.754,2.762,10774.0
+1701280500000,2.761,2.763,2.757,2.759,3400.0
+1701280560000,2.759,2.772,2.757,2.765,36565.0
+1701280620000,2.765,2.766,2.759,2.759,3601.0
+1701280680000,2.758,2.761,2.758,2.76,2208.0
+1701280740000,2.76,2.76,2.756,2.756,478.0
+1701280800000,2.757,2.757,2.752,2.757,8629.0
+1701280860000,2.757,2.758,2.753,2.755,1399.0
+1701280920000,2.754,2.756,2.754,2.755,795.0
+1701280980000,2.755,2.755,2.752,2.754,2381.0
+1701281040000,2.754,2.756,2.752,2.753,1654.0
+1701281100000,2.753,2.754,2.752,2.752,1120.0
+1701281160000,2.752,2.754,2.751,2.752,633.0
+1701281220000,2.752,2.752,2.75,2.75,665.0
+1701281280000,2.75,2.758,2.75,2.754,13892.0
+1701281340000,2.757,2.757,2.753,2.756,998.0
+1701281400000,2.757,2.764,2.757,2.76,14052.0
+1701281460000,2.761,2.761,2.757,2.757,1666.0
+1701281520000,2.757,2.758,2.746,2.749,28604.0
+1701281580000,2.749,2.749,2.746,2.748,1323.0
+1701281640000,2.748,2.748,2.742,2.743,1315.0
+1701281700000,2.744,2.744,2.74,2.74,3144.0
+1701281760000,2.742,2.746,2.739,2.743,12638.0
+1701281820000,2.744,2.749,2.744,2.749,2857.0
+1701281880000,2.749,2.75,2.749,2.749,792.0
+1701281940000,2.751,2.752,2.749,2.749,555.0
+1701282000000,2.752,2.754,2.751,2.751,2003.0
+1701282060000,2.752,2.753,2.749,2.749,1300.0
+1701282120000,2.75,2.752,2.75,2.75,587.0
+1701282180000,2.75,2.756,2.749,2.755,6439.0
+1701282240000,2.755,2.756,2.753,2.755,800.0
+1701282300000,2.754,2.754,2.751,2.752,1011.0
+1701282360000,2.752,2.753,2.751,2.751,228.0
+1701282420000,2.753,2.754,2.753,2.754,236.0
+1701282480000,2.754,2.756,2.754,2.754,811.0
+1701282540000,2.755,2.756,2.755,2.756,475.0
+1701282600000,2.756,2.758,2.756,2.758,267.0
+1701282660000,2.757,2.759,2.757,2.759,862.0
+1701282720000,2.758,2.759,2.758,2.759,95.0
+1701282780000,2.759,2.761,2.759,2.759,2349.0
+1701282840000,2.759,2.76,2.75,2.751,6203.0
+1701282900000,2.751,2.756,2.751,2.755,5143.0
+1701282960000,2.753,2.753,2.75,2.752,738.0
+1701283020000,2.752,2.759,2.752,2.759,2636.0
+1701283080000,2.757,2.764,2.757,2.764,2303.0
+1701283140000,2.762,2.765,2.761,2.764,1501.0
+1701283200000,2.764,2.764,2.759,2.759,1938.0
+1701283260000,2.761,2.763,2.76,2.76,935.0
+1701283320000,2.761,2.763,2.758,2.76,3181.0
+1701283380000,2.76,2.763,2.76,2.762,579.0
+1701283440000,2.76,2.761,2.756,2.76,3019.0
+1701283500000,2.759,2.759,2.757,2.757,233.0
+1701283560000,2.758,2.758,2.754,2.756,1429.0
+1701283620000,2.756,2.759,2.756,2.759,798.0
+1701283680000,2.759,2.761,2.759,2.761,935.0
+1701283740000,2.761,2.766,2.761,2.765,3350.0
+1701283800000,2.764,2.769,2.763,2.767,1699.0
+1701283860000,2.768,2.77,2.765,2.77,2418.0
+1701283920000,2.769,2.771,2.764,2.768,2564.0
+1701283980000,2.766,2.77,2.766,2.767,1009.0
+1701284040000,2.767,2.769,2.767,2.767,880.0
+1701284100000,2.769,2.77,2.767,2.768,539.0
+1701284160000,2.769,2.773,2.769,2.771,1743.0
+1701284220000,2.772,2.773,2.769,2.772,2914.0
+1701284280000,2.768,2.771,2.768,2.769,1195.0
+1701284340000,2.771,2.773,2.771,2.773,1345.0
+1701284400000,2.773,2.774,2.77,2.77,3194.0
+1701284460000,2.769,2.771,2.763,2.763,5132.0
+1701284520000,2.764,2.767,2.764,2.765,1920.0
+1701284580000,2.765,2.766,2.762,2.765,813.0
+1701284640000,2.764,2.764,2.76,2.763,1434.0
+1701284700000,2.763,2.764,2.76,2.762,3882.0
+1701284760000,2.762,2.763,2.761,2.763,1072.0
+1701284820000,2.763,2.765,2.762,2.762,3076.0
+1701284880000,2.764,2.764,2.757,2.76,4593.0
+1701284940000,2.762,2.765,2.761,2.763,5418.0
+1701285000000,2.762,2.767,2.76,2.767,3625.0
+1701285060000,2.767,2.769,2.766,2.766,2391.0
+1701285120000,2.768,2.768,2.768,2.768,3.0
+1701285180000,2.767,2.769,2.766,2.766,1448.0
+1701285240000,2.767,2.769,2.765,2.766,2168.0
+1701285300000,2.766,2.766,2.76,2.762,5023.0
+1701285360000,2.763,2.763,2.758,2.76,1722.0
+1701285420000,2.759,2.759,2.759,2.759,148.0
+1701285480000,2.758,2.758,2.752,2.752,3852.0
+1701285540000,2.755,2.755,2.746,2.75,15245.0
+1701285600000,2.748,2.751,2.747,2.75,1053.0
+1701285660000,2.751,2.751,2.743,2.746,2654.0
+1701285720000,2.746,2.748,2.746,2.747,359.0
+1701285780000,2.747,2.748,2.747,2.748,539.0
+1701285840000,2.749,2.749,2.749,2.749,192.0
+1701285900000,2.749,2.751,2.749,2.749,972.0
+1701285960000,2.749,2.749,2.747,2.747,420.0
+1701286020000,2.747,2.749,2.747,2.749,1105.0
+1701286080000,2.749,2.749,2.748,2.748,47.0
+1701286140000,2.748,2.748,2.747,2.747,102.0
+1701286200000,2.747,2.752,2.746,2.751,2105.0
+1701286260000,2.752,2.752,2.75,2.75,1271.0
+1701286320000,2.749,2.749,2.746,2.746,948.0
+1701286380000,2.748,2.748,2.743,2.743,1762.0
+1701286440000,2.745,2.745,2.745,2.745,54.0
+1701286500000,2.745,2.745,2.743,2.744,75.0
+1701286560000,2.744,2.744,2.736,2.736,1772.0
+1701286620000,2.738,2.739,2.736,2.737,704.0
+1701286680000,2.739,2.746,2.739,2.746,1248.0
+1701286740000,2.744,2.749,2.744,2.749,776.0
+1701286800000,2.749,2.751,2.748,2.751,1484.0
+1701286860000,2.751,2.751,2.748,2.748,989.0
+1701286920000,2.748,2.749,2.747,2.749,404.0
+1701286980000,2.751,2.753,2.749,2.753,748.0
+1701287040000,2.753,2.755,2.751,2.751,1813.0
+1701287100000,2.753,2.755,2.753,2.755,522.0
+1701287160000,2.755,2.755,2.753,2.753,855.0
+1701287220000,2.753,2.753,2.752,2.752,232.0
+1701287280000,2.753,2.755,2.753,2.755,522.0
+1701287340000,2.755,2.755,2.755,2.755,0.0
+1701287400000,2.754,2.754,2.752,2.753,620.0
+1701287460000,2.752,2.752,2.747,2.747,455.0
+1701287520000,2.748,2.748,2.747,2.747,1196.0
+1701287580000,2.749,2.75,2.748,2.749,959.0
+1701287640000,2.75,2.755,2.75,2.754,1746.0
+1701287700000,2.754,2.757,2.753,2.753,727.0
+1701287760000,2.755,2.757,2.753,2.757,3563.0
+1701287820000,2.757,2.757,2.754,2.757,460.0
+1701287880000,2.757,2.759,2.756,2.759,2790.0
+1701287940000,2.759,2.76,2.756,2.76,816.0
+1701288000000,2.758,2.765,2.757,2.764,3801.0
+1701288060000,2.764,2.766,2.763,2.763,1431.0
+1701288120000,2.763,2.765,2.762,2.762,2500.0
+1701288180000,2.762,2.764,2.762,2.762,1264.0
+1701288240000,2.762,2.765,2.761,2.762,4637.0
+1701288300000,2.764,2.769,2.764,2.765,5428.0
+1701288360000,2.765,2.771,2.765,2.765,6030.0
+1701288420000,2.767,2.767,2.762,2.763,942.0
+1701288480000,2.763,2.763,2.761,2.762,533.0
+1701288540000,2.761,2.761,2.758,2.758,3375.0
+1701288600000,2.759,2.759,2.757,2.757,927.0
+1701288660000,2.758,2.759,2.756,2.757,1599.0
+1701288720000,2.757,2.757,2.757,2.757,1.0
+1701288780000,2.757,2.758,2.75,2.753,5517.0
+1701288840000,2.754,2.755,2.75,2.75,2099.0
+1701288900000,2.753,2.757,2.75,2.757,1418.0
+1701288960000,2.757,2.757,2.753,2.753,394.0
+1701289020000,2.752,2.752,2.752,2.752,2.0
+1701289080000,2.752,2.752,2.746,2.749,2930.0
+1701289140000,2.748,2.748,2.746,2.747,1027.0
+1701289200000,2.748,2.748,2.747,2.748,1145.0
+1701289260000,2.747,2.75,2.747,2.75,527.0
+1701289320000,2.751,2.753,2.751,2.753,1468.0
+1701289380000,2.751,2.751,2.748,2.748,427.0
+1701289440000,2.747,2.747,2.745,2.745,530.0
+1701289500000,2.748,2.751,2.748,2.751,726.0
+1701289560000,2.751,2.751,2.75,2.75,76.0
+1701289620000,2.75,2.75,2.747,2.748,450.0
+1701289680000,2.748,2.748,2.743,2.743,2015.0
+1701289740000,2.743,2.745,2.742,2.742,637.0
+1701289800000,2.742,2.742,2.733,2.736,10281.0
+1701289860000,2.735,2.736,2.73,2.733,2879.0
+1701289920000,2.735,2.739,2.735,2.738,1817.0
+1701289980000,2.738,2.74,2.735,2.735,2702.0
+1701290040000,2.737,2.737,2.737,2.737,166.0
+1701290100000,2.737,2.738,2.733,2.733,787.0
+1701290160000,2.734,2.737,2.731,2.737,1723.0
+1701290220000,2.736,2.737,2.735,2.737,1337.0
+1701290280000,2.737,2.738,2.734,2.734,1174.0
+1701290340000,2.734,2.734,2.733,2.733,1019.0
+1701290400000,2.734,2.738,2.734,2.738,2803.0
+1701290460000,2.738,2.743,2.738,2.743,2333.0
+1701290520000,2.742,2.745,2.742,2.744,1704.0
+1701290580000,2.744,2.745,2.742,2.742,1068.0
+1701290640000,2.745,2.762,2.745,2.752,34963.0
+1701290700000,2.754,2.754,2.749,2.752,5934.0
+1701290760000,2.752,2.753,2.75,2.751,631.0
+1701290820000,2.751,2.753,2.749,2.75,1085.0
+1701290880000,2.751,2.752,2.751,2.752,295.0
+1701290940000,2.752,2.752,2.748,2.748,740.0
+1701291000000,2.749,2.752,2.749,2.75,972.0
+1701291060000,2.752,2.754,2.752,2.753,294.0
+1701291120000,2.753,2.755,2.753,2.755,1075.0
+1701291180000,2.754,2.756,2.753,2.756,790.0
+1701291240000,2.755,2.756,2.755,2.756,624.0
+1701291300000,2.756,2.756,2.753,2.754,5051.0
+1701291360000,2.754,2.755,2.753,2.755,1537.0
+1701291420000,2.754,2.754,2.753,2.753,439.0
+1701291480000,2.755,2.757,2.755,2.757,1905.0
+1701291540000,2.757,2.758,2.756,2.758,1456.0
+1701291600000,2.757,2.758,2.756,2.757,711.0
+1701291660000,2.757,2.76,2.756,2.76,2141.0
+1701291720000,2.76,2.762,2.758,2.758,1055.0
+1701291780000,2.76,2.768,2.757,2.757,9138.0
+1701291840000,2.758,2.761,2.755,2.756,4824.0
+1701291900000,2.755,2.755,2.746,2.746,2442.0
+1701291960000,2.745,2.748,2.733,2.737,9483.0
+1701292020000,2.737,2.745,2.737,2.743,1983.0
+1701292080000,2.745,2.746,2.744,2.746,284.0
+1701292140000,2.747,2.749,2.747,2.749,189.0
+1701292200000,2.748,2.751,2.748,2.751,278.0
+1701292260000,2.751,2.752,2.75,2.751,1303.0
+1701292320000,2.752,2.754,2.752,2.754,793.0
+1701292380000,2.755,2.755,2.752,2.752,2432.0
+1701292440000,2.752,2.752,2.747,2.747,1529.0
+1701292500000,2.75,2.75,2.748,2.748,347.0
+1701292560000,2.749,2.75,2.747,2.747,715.0
+1701292620000,2.748,2.748,2.744,2.745,1047.0
+1701292680000,2.744,2.746,2.741,2.742,1694.0
+1701292740000,2.744,2.744,2.741,2.741,2230.0
+1701292800000,2.742,2.742,2.74,2.74,682.0
+1701292860000,2.743,2.745,2.743,2.744,2533.0
+1701292920000,2.745,2.745,2.745,2.745,36.0
+1701292980000,2.744,2.745,2.744,2.745,264.0
+1701293040000,2.745,2.746,2.745,2.746,100.0
+1701293100000,2.747,2.747,2.747,2.747,224.0
+1701293160000,2.746,2.747,2.742,2.742,801.0
+1701293220000,2.741,2.744,2.741,2.744,124.0
+1701293280000,2.744,2.746,2.742,2.742,1140.0
+1701293340000,2.742,2.742,2.736,2.737,2400.0
+1701293400000,2.738,2.739,2.738,2.739,200.0
+1701293460000,2.738,2.74,2.733,2.737,4543.0
+1701293520000,2.736,2.737,2.735,2.737,294.0
+1701293580000,2.737,2.741,2.736,2.74,906.0
+1701293640000,2.742,2.743,2.742,2.743,141.0
+1701293700000,2.742,2.743,2.739,2.739,882.0
+1701293760000,2.739,2.739,2.735,2.736,983.0
+1701293820000,2.735,2.736,2.734,2.734,789.0
+1701293880000,2.736,2.736,2.735,2.736,186.0
+1701293940000,2.736,2.737,2.736,2.737,858.0
+1701294000000,2.737,2.742,2.737,2.742,1266.0
+1701294060000,2.742,2.742,2.742,2.742,113.0
+1701294120000,2.741,2.741,2.733,2.736,11992.0
+1701294180000,2.736,2.737,2.735,2.737,1708.0
+1701294240000,2.735,2.735,2.724,2.729,17652.0
+1701294300000,2.729,2.73,2.725,2.729,4937.0
+1701294360000,2.73,2.73,2.725,2.725,2379.0
+1701294420000,2.728,2.731,2.726,2.728,4374.0
+1701294480000,2.729,2.732,2.729,2.73,1834.0
+1701294540000,2.731,2.732,2.731,2.732,284.0
+1701294600000,2.731,2.733,2.729,2.731,2373.0
+1701294660000,2.73,2.73,2.728,2.728,1178.0
+1701294720000,2.73,2.731,2.729,2.731,354.0
+1701294780000,2.73,2.731,2.73,2.731,225.0
+1701294840000,2.731,2.731,2.731,2.731,83.0
+1701294900000,2.731,2.733,2.731,2.732,1136.0
+1701294960000,2.734,2.737,2.733,2.736,1645.0
+1701295020000,2.737,2.737,2.736,2.737,1563.0
+1701295080000,2.736,2.737,2.736,2.737,571.0
+1701295140000,2.736,2.736,2.734,2.736,656.0
+1701295200000,2.736,2.74,2.736,2.74,1421.0
+1701295260000,2.74,2.745,2.74,2.744,4059.0
+1701295320000,2.744,2.746,2.743,2.744,2561.0
+1701295380000,2.746,2.747,2.745,2.746,925.0
+1701295440000,2.747,2.749,2.747,2.749,707.0
+1701295500000,2.749,2.751,2.748,2.751,1279.0
+1701295560000,2.751,2.751,2.75,2.75,412.0
+1701295620000,2.752,2.752,2.751,2.752,1558.0
+1701295680000,2.752,2.754,2.75,2.751,2010.0
+1701295740000,2.752,2.752,2.744,2.746,2960.0
+1701295800000,2.746,2.748,2.746,2.746,1221.0
+1701295860000,2.746,2.746,2.745,2.745,293.0
+1701295920000,2.745,2.745,2.744,2.745,3131.0
+1701295980000,2.745,2.745,2.738,2.739,23592.0
+1701296040000,2.738,2.743,2.738,2.743,2163.0
+1701296100000,2.743,2.744,2.742,2.743,666.0
+1701296160000,2.743,2.743,2.738,2.738,1012.0
+1701296220000,2.738,2.738,2.738,2.738,25.0
+1701296280000,2.739,2.74,2.738,2.74,472.0
+1701296340000,2.741,2.742,2.74,2.742,663.0
+1701296400000,2.741,2.741,2.74,2.74,379.0
+1701296460000,2.74,2.741,2.74,2.74,223.0
+1701296520000,2.741,2.742,2.741,2.742,428.0
+1701296580000,2.741,2.742,2.74,2.74,507.0
+1701296640000,2.74,2.743,2.74,2.743,515.0
+1701296700000,2.741,2.741,2.74,2.74,345.0
+1701296760000,2.74,2.741,2.74,2.741,6630.0
+1701296820000,2.74,2.741,2.738,2.74,1166.0
+1701296880000,2.738,2.738,2.734,2.735,2411.0
+1701296940000,2.736,2.736,2.735,2.735,85.0
+1701297000000,2.736,2.736,2.735,2.735,188.0
+1701297060000,2.736,2.736,2.735,2.735,260.0
+1701297120000,2.736,2.737,2.735,2.735,1206.0
+1701297180000,2.735,2.736,2.735,2.736,469.0
+1701297240000,2.736,2.738,2.736,2.738,459.0
+1701297300000,2.738,2.742,2.738,2.742,1377.0
+1701297360000,2.74,2.743,2.74,2.743,561.0
+1701297420000,2.742,2.743,2.742,2.743,376.0
+1701297480000,2.742,2.743,2.74,2.742,1630.0
+1701297540000,2.742,2.744,2.742,2.744,3502.0
+1701297600000,2.744,2.745,2.744,2.745,733.0
+1701297660000,2.745,2.746,2.745,2.745,676.0
+1701297720000,2.746,2.748,2.746,2.747,1182.0
+1701297780000,2.748,2.756,2.748,2.756,7711.0
+1701297840000,2.755,2.757,2.755,2.756,853.0
+1701297900000,2.756,2.756,2.748,2.749,5530.0
+1701297960000,2.749,2.751,2.749,2.75,1001.0
+1701298020000,2.75,2.75,2.75,2.75,32.0
+1701298080000,2.751,2.752,2.751,2.752,571.0
+1701298140000,2.753,2.758,2.75,2.758,13307.0
+1701298200000,2.757,2.761,2.756,2.761,2812.0
+1701298260000,2.761,2.761,2.754,2.756,5174.0
+1701298320000,2.755,2.755,2.753,2.753,364.0
+1701298380000,2.754,2.756,2.753,2.755,1256.0
+1701298440000,2.755,2.755,2.754,2.755,585.0
+1701298500000,2.755,2.757,2.754,2.755,778.0
+1701298560000,2.754,2.756,2.753,2.755,1020.0
+1701298620000,2.754,2.754,2.753,2.753,521.0
+1701298680000,2.754,2.756,2.754,2.755,558.0
+1701298740000,2.754,2.754,2.753,2.753,891.0
+1701298800000,2.754,2.756,2.754,2.755,1014.0
+1701298860000,2.756,2.756,2.753,2.753,1017.0
+1701298920000,2.753,2.754,2.753,2.753,2203.0
+1701298980000,2.753,2.755,2.753,2.753,4202.0
+1701299040000,2.753,2.753,2.75,2.75,1810.0
+1701299100000,2.75,2.753,2.75,2.752,1595.0
+1701299160000,2.751,2.751,2.749,2.751,1563.0
+1701299220000,2.751,2.751,2.748,2.748,444.0
+1701299280000,2.749,2.751,2.749,2.751,198.0
+1701299340000,2.75,2.75,2.746,2.748,4134.0
+1701299400000,2.749,2.752,2.749,2.749,2719.0
+1701299460000,2.751,2.754,2.751,2.754,434.0
+1701299520000,2.755,2.761,2.755,2.759,2886.0
+1701299580000,2.76,2.761,2.759,2.759,2802.0
+1701299640000,2.76,2.763,2.759,2.76,1997.0
+1701299700000,2.76,2.76,2.76,2.76,50.0
+1701299760000,2.76,2.762,2.76,2.762,629.0
+1701299820000,2.761,2.761,2.753,2.753,4778.0
+1701299880000,2.755,2.756,2.745,2.747,9009.0
+1701299940000,2.748,2.749,2.745,2.745,1874.0
+1701300000000,2.745,2.748,2.745,2.746,2194.0
+1701300060000,2.748,2.748,2.733,2.737,13838.0
+1701300120000,2.738,2.739,2.733,2.734,2419.0
+1701300180000,2.736,2.737,2.733,2.733,607.0
+1701300240000,2.733,2.733,2.732,2.733,581.0
+1701300300000,2.734,2.735,2.731,2.732,1347.0
+1701300360000,2.734,2.735,2.728,2.728,4634.0
+1701300420000,2.729,2.729,2.727,2.729,5938.0
+1701300480000,2.729,2.73,2.728,2.73,1013.0
+1701300540000,2.73,2.731,2.727,2.727,1056.0
+1701300600000,2.729,2.732,2.729,2.731,633.0
+1701300660000,2.731,2.732,2.731,2.732,345.0
+1701300720000,2.733,2.743,2.733,2.74,13444.0
+1701300780000,2.739,2.739,2.737,2.738,2246.0
+1701300840000,2.739,2.741,2.738,2.738,477.0
+1701300900000,2.738,2.739,2.734,2.734,838.0
+1701300960000,2.736,2.737,2.736,2.737,588.0
+1701301020000,2.737,2.738,2.737,2.738,1416.0
+1701301080000,2.737,2.74,2.736,2.739,2729.0
+1701301140000,2.739,2.739,2.737,2.737,308.0
+1701301200000,2.738,2.742,2.737,2.74,1625.0
+1701301260000,2.741,2.741,2.732,2.734,5199.0
+1701301320000,2.735,2.737,2.733,2.735,1914.0
+1701301380000,2.735,2.736,2.734,2.736,802.0
+1701301440000,2.736,2.737,2.735,2.735,142.0
+1701301500000,2.735,2.737,2.733,2.737,1175.0
+1701301560000,2.736,2.738,2.732,2.732,1002.0
+1701301620000,2.732,2.732,2.73,2.731,1444.0
+1701301680000,2.731,2.731,2.728,2.73,306.0
+1701301740000,2.728,2.729,2.728,2.729,78.0
+1701301800000,2.728,2.728,2.723,2.724,11987.0
+1701301860000,2.724,2.724,2.718,2.721,11519.0
+1701301920000,2.721,2.724,2.719,2.723,4204.0
+1701301980000,2.723,2.725,2.723,2.724,312.0
+1701302040000,2.724,2.725,2.723,2.725,1539.0
+1701302100000,2.724,2.725,2.724,2.725,2338.0
+1701302160000,2.724,2.725,2.724,2.724,208.0
+1701302220000,2.725,2.732,2.724,2.732,8925.0
+1701302280000,2.731,2.734,2.73,2.733,1574.0
+1701302340000,2.733,2.742,2.733,2.739,14437.0
+1701302400000,2.739,2.743,2.736,2.739,4656.0
+1701302460000,2.738,2.74,2.738,2.738,788.0
+1701302520000,2.739,2.741,2.738,2.739,3413.0
+1701302580000,2.739,2.739,2.731,2.733,3257.0
+1701302640000,2.732,2.732,2.729,2.729,682.0
+1701302700000,2.729,2.73,2.727,2.727,742.0
+1701302760000,2.729,2.733,2.727,2.733,5048.0
+1701302820000,2.732,2.737,2.732,2.733,1387.0
+1701302880000,2.733,2.737,2.733,2.737,1596.0
+1701302940000,2.735,2.735,2.733,2.733,810.0
+1701303000000,2.733,2.734,2.731,2.734,859.0
+1701303060000,2.732,2.733,2.731,2.732,544.0
+1701303120000,2.73,2.73,2.727,2.728,851.0
+1701303180000,2.727,2.727,2.726,2.726,344.0
+1701303240000,2.727,2.727,2.724,2.724,2470.0
+1701303300000,2.724,2.724,2.722,2.723,1096.0
+1701303360000,2.723,2.725,2.714,2.715,10647.0
+1701303420000,2.716,2.717,2.708,2.715,7949.0
+1701303480000,2.715,2.72,2.715,2.72,2704.0
+1701303540000,2.72,2.72,2.72,2.72,849.0
+1701303600000,2.719,2.725,2.717,2.725,6550.0
+1701303660000,2.725,2.73,2.725,2.73,2494.0
+1701303720000,2.731,2.739,2.731,2.738,3065.0
+1701303780000,2.737,2.739,2.735,2.737,2612.0
+1701303840000,2.736,2.736,2.734,2.736,107.0
+1701303900000,2.737,2.744,2.736,2.736,2038.0
+1701303960000,2.737,2.74,2.736,2.736,1025.0
+1701304020000,2.738,2.74,2.737,2.738,1390.0
+1701304080000,2.74,2.741,2.738,2.739,4456.0
+1701304140000,2.74,2.744,2.739,2.744,1954.0
+1701304200000,2.745,2.747,2.745,2.747,4439.0
+1701304260000,2.748,2.758,2.747,2.757,8178.0
+1701304320000,2.758,2.769,2.756,2.758,18806.0
+1701304380000,2.759,2.761,2.755,2.756,2509.0
+1701304440000,2.756,2.756,2.754,2.754,234.0
+1701304500000,2.754,2.757,2.753,2.754,2371.0
+1701304560000,2.754,2.755,2.749,2.749,2494.0
+1701304620000,2.748,2.748,2.74,2.74,6134.0
+1701304680000,2.741,2.741,2.74,2.74,127.0
+1701304740000,2.739,2.741,2.739,2.741,422.0
+1701304800000,2.741,2.743,2.74,2.74,1311.0
+1701304860000,2.74,2.743,2.739,2.743,1778.0
+1701304920000,2.743,2.748,2.743,2.748,3693.0
+1701304980000,2.747,2.749,2.743,2.743,1618.0
+1701305040000,2.743,2.743,2.741,2.741,635.0
+1701305100000,2.742,2.743,2.74,2.742,5779.0
+1701305160000,2.744,2.746,2.742,2.742,1641.0
+1701305220000,2.743,2.747,2.743,2.747,1872.0
+1701305280000,2.745,2.745,2.74,2.742,954.0
+1701305340000,2.743,2.743,2.741,2.741,475.0
+1701305400000,2.74,2.744,2.737,2.744,6999.0
+1701305460000,2.74,2.743,2.738,2.743,935.0
+1701305520000,2.743,2.745,2.742,2.745,753.0
+1701305580000,2.745,2.747,2.745,2.746,490.0
+1701305640000,2.746,2.748,2.746,2.747,1153.0
+1701305700000,2.747,2.749,2.745,2.749,2786.0
+1701305760000,2.748,2.749,2.745,2.745,1097.0
+1701305820000,2.745,2.745,2.743,2.744,2910.0
+1701305880000,2.743,2.743,2.729,2.732,19215.0
+1701305940000,2.732,2.733,2.727,2.728,4010.0
+1701306000000,2.728,2.731,2.727,2.73,3138.0
+1701306060000,2.73,2.73,2.723,2.726,2231.0
+1701306120000,2.726,2.726,2.718,2.718,5076.0
+1701306180000,2.718,2.721,2.714,2.714,4715.0
+1701306240000,2.716,2.723,2.715,2.719,9784.0
+1701306300000,2.718,2.719,2.689,2.708,62982.0
+1701306360000,2.705,2.709,2.701,2.706,11688.0
+1701306420000,2.703,2.705,2.695,2.705,4754.0
+1701306480000,2.703,2.703,2.696,2.697,2485.0
+1701306540000,2.697,2.7,2.697,2.699,1847.0
+1701306600000,2.696,2.702,2.696,2.702,2796.0
+1701306660000,2.702,2.707,2.701,2.707,1239.0
+1701306720000,2.704,2.705,2.703,2.703,572.0
+1701306780000,2.704,2.705,2.703,2.703,3970.0
+1701306840000,2.703,2.703,2.695,2.701,5895.0
+1701306900000,2.699,2.702,2.699,2.702,697.0
+1701306960000,2.702,2.703,2.7,2.7,870.0
+1701307020000,2.7,2.707,2.7,2.705,4713.0
+1701307080000,2.705,2.709,2.705,2.709,2278.0
+1701307140000,2.709,2.709,2.706,2.706,1717.0
+1701307200000,2.706,2.706,2.705,2.706,213.0
+1701307260000,2.707,2.707,2.701,2.701,3723.0
+1701307320000,2.702,2.704,2.702,2.704,886.0
+1701307380000,2.703,2.703,2.7,2.702,554.0
+1701307440000,2.703,2.703,2.701,2.701,1251.0
+1701307500000,2.701,2.703,2.696,2.699,5095.0
+1701307560000,2.7,2.701,2.68,2.689,38116.0
+1701307620000,2.687,2.694,2.682,2.69,19914.0
+1701307680000,2.69,2.695,2.69,2.693,1566.0
+1701307740000,2.694,2.696,2.693,2.696,1340.0
+1701307800000,2.695,2.701,2.693,2.701,4033.0
+1701307860000,2.701,2.703,2.699,2.699,631.0
+1701307920000,2.699,2.7,2.698,2.7,79.0
+1701307980000,2.7,2.705,2.7,2.705,923.0
+1701308040000,2.703,2.706,2.702,2.706,2271.0
+1701308100000,2.705,2.708,2.705,2.705,2440.0
+1701308160000,2.706,2.706,2.701,2.701,1721.0
+1701308220000,2.702,2.702,2.696,2.697,1908.0
+1701308280000,2.697,2.698,2.694,2.695,1843.0
+1701308340000,2.695,2.695,2.691,2.692,559.0
+1701308400000,2.691,2.694,2.674,2.678,22475.0
+1701308460000,2.68,2.682,2.666,2.675,24624.0
+1701308520000,2.673,2.683,2.673,2.68,4549.0
+1701308580000,2.682,2.687,2.681,2.687,2568.0
+1701308640000,2.685,2.688,2.685,2.686,751.0
+1701308700000,2.686,2.69,2.685,2.686,5277.0
+1701308760000,2.686,2.691,2.686,2.689,6198.0
+1701308820000,2.689,2.697,2.689,2.691,2031.0
+1701308880000,2.691,2.693,2.685,2.688,4811.0
+1701308940000,2.69,2.69,2.688,2.688,478.0
+1701309000000,2.689,2.69,2.688,2.69,469.0
+1701309060000,2.69,2.69,2.686,2.689,545.0
+1701309120000,2.687,2.687,2.683,2.683,4137.0
+1701309180000,2.685,2.687,2.682,2.685,3415.0
+1701309240000,2.683,2.685,2.677,2.681,6410.0
+1701309300000,2.681,2.681,2.671,2.672,6184.0
+1701309360000,2.674,2.674,2.668,2.668,1669.0
+1701309420000,2.671,2.674,2.671,2.674,428.0
+1701309480000,2.673,2.678,2.673,2.677,2403.0
+1701309540000,2.679,2.679,2.676,2.679,1277.0
+1701309600000,2.678,2.678,2.67,2.676,12883.0
+1701309660000,2.675,2.676,2.671,2.676,3868.0
+1701309720000,2.674,2.678,2.672,2.677,1754.0
+1701309780000,2.679,2.682,2.679,2.679,739.0
+1701309840000,2.679,2.68,2.674,2.678,1608.0
+1701309900000,2.676,2.68,2.676,2.679,2923.0
+1701309960000,2.677,2.683,2.676,2.681,5107.0
+1701310020000,2.681,2.683,2.679,2.683,924.0
+1701310080000,2.683,2.686,2.683,2.686,372.0
+1701310140000,2.685,2.687,2.683,2.687,1077.0
+1701310200000,2.686,2.693,2.686,2.69,4344.0
+1701310260000,2.69,2.694,2.688,2.694,2101.0
+1701310320000,2.694,2.694,2.694,2.694,74.0
+1701310380000,2.694,2.695,2.694,2.695,846.0
+1701310440000,2.694,2.696,2.692,2.692,1011.0
+1701310500000,2.692,2.692,2.691,2.691,636.0
+1701310560000,2.691,2.698,2.688,2.697,13950.0
+1701310620000,2.697,2.698,2.697,2.697,918.0
+1701310680000,2.696,2.696,2.693,2.696,802.0
+1701310740000,2.695,2.697,2.695,2.697,55.0
+1701310800000,2.696,2.698,2.695,2.697,4882.0
+1701310860000,2.698,2.7,2.697,2.698,4923.0
+1701310920000,2.698,2.7,2.696,2.697,917.0
+1701310980000,2.698,2.698,2.694,2.694,2183.0
+1701311040000,2.697,2.698,2.695,2.697,1619.0
+1701311100000,2.698,2.708,2.698,2.705,4584.0
+1701311160000,2.705,2.715,2.705,2.709,7040.0
+1701311220000,2.71,2.714,2.71,2.714,1333.0
+1701311280000,2.712,2.716,2.711,2.716,2511.0
+1701311340000,2.713,2.718,2.713,2.718,356.0
+1701311400000,2.717,2.718,2.715,2.715,379.0
+1701311460000,2.715,2.715,2.711,2.711,1647.0
+1701311520000,2.713,2.713,2.711,2.713,655.0
+1701311580000,2.712,2.712,2.708,2.711,1664.0
+1701311640000,2.711,2.714,2.71,2.713,641.0
+1701311700000,2.714,2.715,2.713,2.715,587.0
+1701311760000,2.715,2.715,2.713,2.713,896.0
+1701311820000,2.714,2.717,2.713,2.714,1263.0
+1701311880000,2.716,2.719,2.716,2.719,621.0
+1701311940000,2.717,2.719,2.717,2.719,198.0
+1701312000000,2.718,2.719,2.718,2.719,205.0
+1701312060000,2.719,2.725,2.718,2.724,5552.0
+1701312120000,2.724,2.726,2.722,2.723,2835.0
+1701312180000,2.723,2.724,2.72,2.722,921.0
+1701312240000,2.722,2.722,2.722,2.722,176.0
+1701312300000,2.722,2.724,2.72,2.724,724.0
+1701312360000,2.724,2.727,2.722,2.722,1859.0
+1701312420000,2.724,2.725,2.72,2.724,2741.0
+1701312480000,2.725,2.725,2.723,2.723,166.0
+1701312540000,2.724,2.726,2.724,2.725,272.0
+1701312600000,2.726,2.726,2.722,2.725,1586.0
+1701312660000,2.723,2.724,2.72,2.72,2593.0
+1701312720000,2.721,2.724,2.719,2.723,2735.0
+1701312780000,2.72,2.721,2.72,2.721,751.0
+1701312840000,2.722,2.722,2.71,2.714,12060.0
+1701312900000,2.714,2.718,2.712,2.717,2464.0
+1701312960000,2.717,2.72,2.717,2.719,880.0
+1701313020000,2.72,2.724,2.719,2.724,4372.0
+1701313080000,2.722,2.726,2.722,2.724,2494.0
+1701313140000,2.722,2.724,2.722,2.722,1666.0
+1701313200000,2.722,2.723,2.722,2.723,705.0
+1701313260000,2.723,2.723,2.722,2.722,910.0
+1701313320000,2.722,2.723,2.722,2.723,7363.0
+1701313380000,2.722,2.723,2.722,2.722,3006.0
+1701313440000,2.722,2.723,2.722,2.722,408.0
+1701313500000,2.722,2.722,2.713,2.715,8096.0
+1701313560000,2.715,2.715,2.71,2.711,2208.0
+1701313620000,2.712,2.713,2.707,2.707,1143.0
+1701313680000,2.708,2.708,2.703,2.703,2736.0
+1701313740000,2.704,2.706,2.703,2.704,576.0
+1701313800000,2.704,2.705,2.7,2.705,3642.0
+1701313860000,2.705,2.706,2.703,2.706,817.0
+1701313920000,2.706,2.709,2.706,2.709,631.0
+1701313980000,2.708,2.71,2.708,2.71,773.0
+1701314040000,2.71,2.71,2.71,2.71,186.0
+1701314100000,2.709,2.711,2.709,2.71,1325.0
+1701314160000,2.71,2.716,2.71,2.714,7272.0
+1701314220000,2.714,2.716,2.712,2.712,1123.0
+1701314280000,2.713,2.714,2.71,2.71,940.0
+1701314340000,2.71,2.71,2.709,2.71,288.0
+1701314400000,2.709,2.709,2.705,2.707,1176.0
+1701314460000,2.706,2.708,2.705,2.708,571.0
+1701314520000,2.706,2.707,2.705,2.705,467.0
+1701314580000,2.707,2.707,2.705,2.705,1056.0
+1701314640000,2.706,2.706,2.704,2.704,1038.0
+1701314700000,2.705,2.707,2.704,2.707,596.0
+1701314760000,2.707,2.707,2.707,2.707,39.0
+1701314820000,2.708,2.708,2.708,2.708,13.0
+1701314880000,2.708,2.713,2.708,2.712,7143.0
+1701314940000,2.713,2.717,2.713,2.717,6328.0
+1701315000000,2.717,2.718,2.711,2.716,5325.0
+1701315060000,2.716,2.717,2.714,2.714,3943.0
+1701315120000,2.715,2.715,2.714,2.714,457.0
+1701315180000,2.715,2.722,2.715,2.722,2678.0
+1701315240000,2.722,2.731,2.722,2.729,5978.0
+1701315300000,2.728,2.731,2.725,2.727,5740.0
+1701315360000,2.727,2.727,2.718,2.721,10273.0
+1701315420000,2.723,2.725,2.722,2.724,1127.0
+1701315480000,2.725,2.738,2.725,2.736,12911.0
+1701315540000,2.736,2.74,2.721,2.725,47974.0
+1701315600000,2.725,2.728,2.725,2.727,4651.0
+1701315660000,2.726,2.728,2.725,2.726,2712.0
+1701315720000,2.728,2.742,2.728,2.74,20503.0
+1701315780000,2.74,2.751,2.74,2.75,12163.0
+1701315840000,2.75,2.752,2.744,2.744,5060.0
+1701315900000,2.745,2.746,2.735,2.736,7561.0
+1701315960000,2.735,2.737,2.731,2.737,2873.0
+1701316020000,2.737,2.737,2.731,2.734,1016.0
+1701316080000,2.734,2.734,2.73,2.733,4589.0
+1701316140000,2.733,2.733,2.73,2.73,3116.0
+1701316200000,2.731,2.733,2.727,2.728,2369.0
+1701316260000,2.728,2.739,2.727,2.739,5470.0
+1701316320000,2.739,2.74,2.739,2.74,1338.0
+1701316380000,2.741,2.745,2.738,2.743,8822.0
+1701316440000,2.742,2.747,2.74,2.745,2538.0
+1701316500000,2.744,2.759,2.743,2.752,14433.0
+1701316560000,2.751,2.758,2.742,2.748,11860.0
+1701316620000,2.75,2.75,2.746,2.747,2711.0
+1701316680000,2.749,2.751,2.749,2.75,248.0
+1701316740000,2.751,2.752,2.748,2.752,2291.0
+1701316800000,2.752,2.757,2.752,2.756,4706.0
+1701316860000,2.754,2.755,2.749,2.751,4318.0
+1701316920000,2.75,2.752,2.745,2.748,3418.0
+1701316980000,2.745,2.747,2.742,2.747,2583.0
+1701317040000,2.745,2.745,2.743,2.744,1034.0
+1701317100000,2.743,2.747,2.743,2.747,722.0
+1701317160000,2.746,2.752,2.746,2.752,2704.0
+1701317220000,2.751,2.754,2.751,2.754,439.0
+1701317280000,2.755,2.758,2.755,2.758,1568.0
+1701317340000,2.756,2.759,2.754,2.755,2447.0
+1701317400000,2.755,2.755,2.754,2.755,1886.0
+1701317460000,2.755,2.756,2.755,2.755,628.0
+1701317520000,2.756,2.758,2.755,2.755,535.0
+1701317580000,2.757,2.761,2.752,2.752,10244.0
+1701317640000,2.752,2.753,2.75,2.751,1787.0
+1701317700000,2.75,2.751,2.748,2.749,2547.0
+1701317760000,2.749,2.751,2.748,2.751,695.0
+1701317820000,2.749,2.752,2.748,2.75,4193.0
+1701317880000,2.751,2.751,2.745,2.747,3021.0
+1701317940000,2.746,2.746,2.742,2.743,1034.0
+1701318000000,2.743,2.744,2.74,2.74,3382.0
+1701318060000,2.742,2.743,2.739,2.739,1811.0
+1701318120000,2.739,2.741,2.734,2.741,17994.0
+1701318180000,2.741,2.742,2.738,2.738,1801.0
+1701318240000,2.739,2.742,2.737,2.74,2224.0
+1701318300000,2.739,2.741,2.738,2.74,777.0
+1701318360000,2.741,2.741,2.738,2.739,529.0
+1701318420000,2.739,2.742,2.739,2.742,379.0
+1701318480000,2.741,2.741,2.741,2.741,339.0
+1701318540000,2.741,2.741,2.736,2.736,993.0
+1701318600000,2.736,2.737,2.735,2.735,627.0
+1701318660000,2.735,2.735,2.735,2.735,0.0
+1701318720000,2.735,2.736,2.731,2.731,4183.0
+1701318780000,2.732,2.733,2.732,2.733,194.0
+1701318840000,2.733,2.735,2.733,2.735,390.0
+1701318900000,2.733,2.735,2.733,2.734,499.0
+1701318960000,2.734,2.737,2.733,2.733,1775.0
+1701319020000,2.735,2.738,2.735,2.738,478.0
+1701319080000,2.737,2.739,2.734,2.736,1057.0
+1701319140000,2.736,2.736,2.734,2.734,452.0
+1701319200000,2.736,2.738,2.734,2.736,2261.0
+1701319260000,2.737,2.737,2.737,2.737,97.0
+1701319320000,2.738,2.738,2.738,2.738,17.0
+1701319380000,2.737,2.738,2.735,2.738,412.0
+1701319440000,2.737,2.738,2.736,2.738,627.0
+1701319500000,2.738,2.739,2.737,2.739,545.0
+1701319560000,2.739,2.739,2.735,2.736,5984.0
+1701319620000,2.736,2.736,2.733,2.733,341.0
+1701319680000,2.733,2.734,2.729,2.731,2697.0
+1701319740000,2.73,2.73,2.726,2.73,2467.0
+1701319800000,2.728,2.73,2.725,2.728,3696.0
+1701319860000,2.726,2.726,2.72,2.722,3733.0
+1701319920000,2.722,2.722,2.715,2.716,5534.0
+1701319980000,2.716,2.718,2.714,2.714,4365.0
+1701320040000,2.716,2.723,2.716,2.721,1039.0
+1701320100000,2.721,2.723,2.721,2.721,212.0
+1701320160000,2.721,2.721,2.718,2.718,177.0
+1701320220000,2.718,2.72,2.718,2.718,289.0
+1701320280000,2.719,2.721,2.719,2.721,236.0
+1701320340000,2.72,2.721,2.72,2.721,122.0
+1701320400000,2.721,2.724,2.72,2.722,384.0
+1701320460000,2.723,2.725,2.716,2.716,2404.0
+1701320520000,2.718,2.723,2.718,2.723,655.0
+1701320580000,2.723,2.724,2.722,2.722,201.0
+1701320640000,2.724,2.724,2.72,2.721,837.0
+1701320700000,2.722,2.723,2.722,2.722,119.0
+1701320760000,2.722,2.722,2.72,2.72,891.0
+1701320820000,2.719,2.72,2.718,2.719,795.0
+1701320880000,2.72,2.722,2.72,2.72,1421.0
+1701320940000,2.721,2.721,2.719,2.719,220.0
+1701321000000,2.72,2.721,2.714,2.714,2124.0
+1701321060000,2.713,2.714,2.71,2.713,2555.0
+1701321120000,2.713,2.714,2.71,2.714,1385.0
+1701321180000,2.714,2.721,2.713,2.721,3753.0
+1701321240000,2.721,2.724,2.719,2.72,4895.0
+1701321300000,2.72,2.726,2.72,2.724,6266.0
+1701321360000,2.724,2.731,2.724,2.729,7351.0
+1701321420000,2.729,2.73,2.725,2.725,819.0
+1701321480000,2.725,2.728,2.725,2.728,628.0
+1701321540000,2.726,2.726,2.712,2.719,23463.0
+1701321600000,2.715,2.722,2.715,2.715,8128.0
+1701321660000,2.716,2.719,2.71,2.71,7207.0
+1701321720000,2.71,2.71,2.707,2.707,1855.0
+1701321780000,2.707,2.707,2.703,2.703,3799.0
+1701321840000,2.703,2.703,2.699,2.7,4749.0
+1701321900000,2.7,2.704,2.7,2.704,1532.0
+1701321960000,2.704,2.708,2.704,2.708,525.0
+1701322020000,2.708,2.715,2.708,2.715,4324.0
+1701322080000,2.713,2.718,2.712,2.712,6923.0
+1701322140000,2.715,2.717,2.712,2.713,2114.0
+1701322200000,2.711,2.712,2.71,2.712,344.0
+1701322260000,2.712,2.712,2.712,2.712,0.0
+1701322320000,2.714,2.716,2.714,2.715,647.0
+1701322380000,2.715,2.715,2.712,2.712,3121.0
+1701322440000,2.715,2.72,2.715,2.72,820.0
+1701322500000,2.719,2.72,2.717,2.717,664.0
+1701322560000,2.718,2.719,2.711,2.711,2974.0
+1701322620000,2.712,2.713,2.712,2.713,185.0
+1701322680000,2.712,2.715,2.71,2.714,1510.0
+1701322740000,2.714,2.715,2.714,2.714,163.0
+1701322800000,2.714,2.716,2.714,2.714,355.0
+1701322860000,2.715,2.717,2.715,2.717,690.0
+1701322920000,2.716,2.716,2.712,2.712,1023.0
+1701322980000,2.712,2.712,2.708,2.711,1018.0
+1701323040000,2.709,2.71,2.707,2.71,1258.0
+1701323100000,2.71,2.712,2.71,2.71,577.0
+1701323160000,2.712,2.712,2.712,2.712,27.0
+1701323220000,2.713,2.717,2.712,2.717,1241.0
+1701323280000,2.714,2.717,2.712,2.713,593.0
+1701323340000,2.714,2.714,2.714,2.714,61.0
+1701323400000,2.715,2.719,2.715,2.719,1650.0
+1701323460000,2.719,2.72,2.717,2.719,1164.0
+1701323520000,2.718,2.718,2.717,2.717,214.0
+1701323580000,2.718,2.718,2.713,2.713,407.0
+1701323640000,2.715,2.715,2.71,2.71,1521.0
+1701323700000,2.712,2.712,2.702,2.702,5654.0
+1701323760000,2.701,2.703,2.689,2.703,14782.0
+1701323820000,2.703,2.706,2.7,2.704,6988.0
+1701323880000,2.706,2.708,2.704,2.708,1258.0
+1701323940000,2.708,2.709,2.705,2.708,801.0
+1701324000000,2.708,2.709,2.703,2.703,975.0
+1701324060000,2.703,2.704,2.701,2.701,771.0
+1701324120000,2.701,2.703,2.701,2.701,629.0
+1701324180000,2.701,2.701,2.7,2.701,349.0
+1701324240000,2.701,2.704,2.7,2.704,838.0
+1701324300000,2.704,2.707,2.704,2.707,3903.0
+1701324360000,2.705,2.708,2.705,2.708,339.0
+1701324420000,2.709,2.71,2.708,2.71,814.0
+1701324480000,2.71,2.711,2.708,2.711,2350.0
+1701324540000,2.71,2.714,2.709,2.712,2001.0
+1701324600000,2.713,2.716,2.713,2.716,499.0
+1701324660000,2.716,2.718,2.715,2.717,1529.0
+1701324720000,2.718,2.718,2.716,2.716,192.0
+1701324780000,2.717,2.717,2.714,2.715,533.0
+1701324840000,2.715,2.717,2.712,2.712,2109.0
+1701324900000,2.715,2.718,2.715,2.718,2430.0
+1701324960000,2.718,2.721,2.718,2.719,3860.0
+1701325020000,2.719,2.721,2.718,2.721,1178.0
+1701325080000,2.72,2.722,2.719,2.722,1267.0
+1701325140000,2.722,2.723,2.722,2.723,397.0
+1701325200000,2.723,2.723,2.722,2.722,1400.0
+1701325260000,2.722,2.723,2.719,2.721,1733.0
+1701325320000,2.721,2.721,2.717,2.717,1412.0
+1701325380000,2.717,2.718,2.712,2.712,705.0
+1701325440000,2.712,2.712,2.71,2.71,529.0
+1701325500000,2.711,2.711,2.702,2.706,11990.0
+1701325560000,2.705,2.706,2.703,2.706,578.0
+1701325620000,2.707,2.711,2.707,2.711,393.0
+1701325680000,2.71,2.714,2.71,2.714,2058.0
+1701325740000,2.714,2.715,2.714,2.715,657.0
+1701325800000,2.714,2.714,2.713,2.713,177.0
+1701325860000,2.713,2.713,2.702,2.705,3425.0
+1701325920000,2.705,2.706,2.701,2.702,3855.0
+1701325980000,2.701,2.709,2.701,2.707,5063.0
+1701326040000,2.709,2.711,2.707,2.711,934.0
+1701326100000,2.711,2.711,2.709,2.709,333.0
+1701326160000,2.709,2.709,2.706,2.708,1832.0
+1701326220000,2.708,2.711,2.707,2.711,2659.0
+1701326280000,2.71,2.71,2.702,2.704,1796.0
+1701326340000,2.704,2.706,2.702,2.703,2691.0
+1701326400000,2.703,2.703,2.7,2.702,1231.0
+1701326460000,2.703,2.711,2.703,2.711,1365.0
+1701326520000,2.71,2.711,2.709,2.71,1037.0
+1701326580000,2.709,2.71,2.707,2.707,2368.0
+1701326640000,2.707,2.709,2.707,2.709,263.0
+1701326700000,2.709,2.71,2.708,2.71,388.0
+1701326760000,2.71,2.71,2.708,2.708,127.0
+1701326820000,2.708,2.709,2.708,2.708,318.0
+1701326880000,2.708,2.708,2.706,2.707,310.0
+1701326940000,2.707,2.708,2.702,2.703,1682.0
+1701327000000,2.703,2.703,2.7,2.7,2407.0
+1701327060000,2.701,2.702,2.699,2.699,508.0
+1701327120000,2.7,2.71,2.7,2.709,1348.0
+1701327180000,2.71,2.71,2.71,2.71,332.0
+1701327240000,2.71,2.718,2.71,2.714,4512.0
+1701327300000,2.715,2.715,2.709,2.713,1340.0
+1701327360000,2.713,2.714,2.711,2.711,736.0
+1701327420000,2.712,2.712,2.712,2.712,18.0
+1701327480000,2.712,2.717,2.712,2.717,1161.0
+1701327540000,2.716,2.717,2.713,2.715,1010.0
+1701327600000,2.715,2.716,2.714,2.714,248.0
+1701327660000,2.713,2.713,2.711,2.711,764.0
+1701327720000,2.714,2.718,2.713,2.718,1710.0
+1701327780000,2.718,2.721,2.717,2.721,2197.0
+1701327840000,2.72,2.72,2.718,2.718,284.0
+1701327900000,2.719,2.719,2.719,2.719,8.0
+1701327960000,2.719,2.722,2.719,2.72,630.0
+1701328020000,2.722,2.722,2.722,2.722,260.0
+1701328080000,2.723,2.724,2.723,2.724,307.0
+1701328140000,2.724,2.726,2.722,2.725,5080.0
+1701328200000,2.723,2.723,2.722,2.723,213.0
+1701328260000,2.722,2.723,2.721,2.721,703.0
+1701328320000,2.722,2.722,2.721,2.721,129.0
+1701328380000,2.723,2.725,2.723,2.725,850.0
+1701328440000,2.725,2.725,2.72,2.722,904.0
+1701328500000,2.723,2.723,2.723,2.723,7.0
+1701328560000,2.722,2.725,2.72,2.725,1315.0
+1701328620000,2.725,2.727,2.725,2.727,1948.0
+1701328680000,2.726,2.726,2.722,2.725,2913.0
+1701328740000,2.724,2.727,2.723,2.727,606.0
+1701328800000,2.726,2.728,2.726,2.728,2511.0
+1701328860000,2.728,2.729,2.728,2.729,5440.0
+1701328920000,2.73,2.73,2.728,2.729,1246.0
+1701328980000,2.728,2.729,2.724,2.724,6364.0
+1701329040000,2.724,2.726,2.724,2.726,1000.0
+1701329100000,2.727,2.728,2.726,2.726,1199.0
+1701329160000,2.727,2.727,2.727,2.727,7.0
+1701329220000,2.727,2.729,2.726,2.728,1143.0
+1701329280000,2.728,2.73,2.728,2.73,1578.0
+1701329340000,2.731,2.732,2.729,2.729,1687.0
+1701329400000,2.731,2.733,2.73,2.73,1582.0
+1701329460000,2.73,2.731,2.73,2.731,99.0
+1701329520000,2.732,2.733,2.731,2.731,129.0
+1701329580000,2.731,2.731,2.73,2.731,273.0
+1701329640000,2.731,2.733,2.731,2.733,585.0
+1701329700000,2.733,2.739,2.733,2.739,3557.0
+1701329760000,2.739,2.758,2.739,2.757,18006.0
+1701329820000,2.757,2.762,2.747,2.747,12017.0
+1701329880000,2.747,2.76,2.745,2.757,8065.0
+1701329940000,2.76,2.76,2.748,2.748,1316.0
+1701330000000,2.749,2.749,2.735,2.739,5982.0
+1701330060000,2.74,2.743,2.731,2.732,8475.0
+1701330120000,2.732,2.734,2.73,2.73,5673.0
+1701330180000,2.73,2.73,2.726,2.728,1865.0
+1701330240000,2.728,2.728,2.721,2.725,5927.0
+1701330300000,2.724,2.727,2.724,2.725,1584.0
+1701330360000,2.725,2.725,2.724,2.724,168.0
+1701330420000,2.725,2.728,2.724,2.728,1144.0
+1701330480000,2.728,2.732,2.727,2.732,1246.0
+1701330540000,2.731,2.731,2.728,2.73,853.0
+1701330600000,2.729,2.729,2.715,2.721,11150.0
+1701330660000,2.723,2.724,2.721,2.724,818.0
+1701330720000,2.725,2.734,2.724,2.729,6108.0
+1701330780000,2.73,2.73,2.727,2.728,198.0
+1701330840000,2.728,2.73,2.727,2.73,604.0
+1701330900000,2.729,2.733,2.729,2.731,1413.0
+1701330960000,2.73,2.733,2.729,2.732,1991.0
+1701331020000,2.733,2.733,2.731,2.733,675.0
+1701331080000,2.733,2.733,2.732,2.733,307.0
+1701331140000,2.732,2.733,2.73,2.73,428.0
+1701331200000,2.731,2.739,2.73,2.734,2118.0
+1701331260000,2.736,2.739,2.734,2.738,1751.0
+1701331320000,2.74,2.748,2.74,2.746,3804.0
+1701331380000,2.745,2.745,2.735,2.735,2446.0
+1701331440000,2.735,2.736,2.726,2.728,2354.0
+1701331500000,2.728,2.728,2.727,2.728,156.0
+1701331560000,2.728,2.728,2.723,2.724,1985.0
+1701331620000,2.724,2.724,2.709,2.714,10812.0
+1701331680000,2.715,2.721,2.715,2.716,1842.0
+1701331740000,2.716,2.721,2.713,2.718,3944.0
+1701331800000,2.718,2.72,2.716,2.719,1526.0
+1701331860000,2.718,2.718,2.715,2.715,3289.0
+1701331920000,2.715,2.718,2.715,2.715,2980.0
+1701331980000,2.715,2.715,2.713,2.713,731.0
+1701332040000,2.713,2.715,2.713,2.713,249.0
+1701332100000,2.713,2.715,2.71,2.712,3097.0
+1701332160000,2.71,2.713,2.709,2.713,1823.0
+1701332220000,2.712,2.713,2.702,2.704,7488.0
+1701332280000,2.702,2.702,2.69,2.693,17913.0
+1701332340000,2.693,2.696,2.687,2.689,5822.0
+1701332400000,2.687,2.691,2.687,2.689,4346.0
+1701332460000,2.69,2.695,2.69,2.695,2375.0
+1701332520000,2.694,2.696,2.692,2.694,1229.0
+1701332580000,2.693,2.693,2.69,2.691,1341.0
+1701332640000,2.692,2.695,2.691,2.695,1694.0
+1701332700000,2.695,2.698,2.694,2.697,1950.0
+1701332760000,2.696,2.696,2.68,2.685,11990.0
+1701332820000,2.687,2.693,2.687,2.69,3256.0
+1701332880000,2.69,2.697,2.689,2.697,3999.0
+1701332940000,2.697,2.698,2.696,2.697,1342.0
+1701333000000,2.696,2.696,2.685,2.685,4084.0
+1701333060000,2.685,2.691,2.684,2.691,1062.0
+1701333120000,2.693,2.697,2.689,2.69,4020.0
+1701333180000,2.688,2.692,2.688,2.69,398.0
+1701333240000,2.69,2.69,2.685,2.687,3074.0
+1701333300000,2.685,2.688,2.683,2.687,2109.0
+1701333360000,2.685,2.687,2.684,2.685,1147.0
+1701333420000,2.686,2.687,2.681,2.684,3412.0
+1701333480000,2.681,2.683,2.676,2.678,9545.0
+1701333540000,2.679,2.683,2.671,2.672,12728.0
+1701333600000,2.676,2.678,2.662,2.671,20090.0
+1701333660000,2.671,2.671,2.663,2.664,9448.0
+1701333720000,2.666,2.681,2.662,2.681,9322.0
+1701333780000,2.681,2.682,2.673,2.678,4543.0
+1701333840000,2.678,2.681,2.675,2.68,4052.0
+1701333900000,2.68,2.683,2.679,2.68,2530.0
+1701333960000,2.681,2.681,2.676,2.681,1569.0
+1701334020000,2.681,2.686,2.681,2.686,4910.0
+1701334080000,2.684,2.685,2.684,2.685,204.0
+1701334140000,2.685,2.688,2.684,2.684,4695.0
+1701334200000,2.683,2.683,2.679,2.68,1931.0
+1701334260000,2.68,2.686,2.679,2.686,2427.0
+1701334320000,2.686,2.687,2.678,2.679,5500.0
+1701334380000,2.681,2.685,2.681,2.682,2498.0
+1701334440000,2.685,2.692,2.685,2.689,3274.0
+1701334500000,2.69,2.69,2.681,2.681,3109.0
+1701334560000,2.68,2.68,2.68,2.68,4.0
+1701334620000,2.68,2.68,2.677,2.68,1850.0
+1701334680000,2.679,2.681,2.679,2.681,546.0
+1701334740000,2.682,2.683,2.682,2.683,236.0
+1701334800000,2.684,2.685,2.682,2.685,479.0
+1701334860000,2.685,2.69,2.685,2.688,2575.0
+1701334920000,2.688,2.694,2.688,2.689,4720.0
+1701334980000,2.689,2.689,2.685,2.685,1327.0
+1701335040000,2.686,2.688,2.686,2.687,345.0
+1701335100000,2.689,2.689,2.685,2.685,1322.0
+1701335160000,2.685,2.685,2.68,2.68,2246.0
+1701335220000,2.679,2.679,2.672,2.675,5355.0
+1701335280000,2.675,2.681,2.675,2.681,1321.0
+1701335340000,2.68,2.683,2.678,2.683,1578.0
+1701335400000,2.681,2.681,2.671,2.671,841.0
+1701335460000,2.671,2.675,2.666,2.671,6643.0
+1701335520000,2.672,2.677,2.671,2.675,5160.0
+1701335580000,2.677,2.678,2.675,2.678,330.0
+1701335640000,2.678,2.68,2.678,2.68,153.0
+1701335700000,2.68,2.681,2.68,2.681,415.0
+1701335760000,2.681,2.681,2.676,2.681,2982.0
+1701335820000,2.682,2.683,2.681,2.681,297.0
+1701335880000,2.682,2.682,2.681,2.681,61.0
+1701335940000,2.683,2.686,2.683,2.685,1292.0
+1701336000000,2.686,2.688,2.684,2.688,433.0
+1701336060000,2.687,2.689,2.687,2.687,121.0
+1701336120000,2.688,2.688,2.682,2.686,1137.0
+1701336180000,2.685,2.685,2.684,2.684,29.0
+1701336240000,2.685,2.687,2.684,2.687,1023.0
+1701336300000,2.685,2.685,2.678,2.68,3513.0
+1701336360000,2.679,2.679,2.679,2.679,16.0
+1701336420000,2.679,2.68,2.678,2.68,771.0
+1701336480000,2.68,2.681,2.679,2.679,136.0
+1701336540000,2.679,2.679,2.675,2.675,623.0
+1701336600000,2.678,2.682,2.677,2.681,2490.0
+1701336660000,2.681,2.686,2.678,2.686,7141.0
+1701336720000,2.685,2.689,2.684,2.689,3899.0
+1701336780000,2.689,2.691,2.681,2.687,13598.0
+1701336840000,2.686,2.687,2.682,2.684,3028.0
+1701336900000,2.685,2.686,2.68,2.681,4261.0
+1701336960000,2.681,2.687,2.681,2.686,1062.0
+1701337020000,2.685,2.688,2.685,2.685,1091.0
+1701337080000,2.687,2.692,2.686,2.69,3568.0
+1701337140000,2.691,2.694,2.691,2.691,1197.0
+1701337200000,2.692,2.702,2.692,2.701,20607.0
+1701337260000,2.698,2.706,2.698,2.701,8608.0
+1701337320000,2.701,2.706,2.699,2.702,5660.0
+1701337380000,2.702,2.705,2.698,2.703,5854.0
+1701337440000,2.705,2.709,2.705,2.706,1681.0
+1701337500000,2.706,2.709,2.702,2.707,2313.0
+1701337560000,2.706,2.707,2.7,2.705,4155.0
+1701337620000,2.706,2.708,2.701,2.702,5613.0
+1701337680000,2.704,2.705,2.701,2.701,1046.0
+1701337740000,2.704,2.708,2.704,2.707,570.0
+1701337800000,2.707,2.708,2.705,2.707,965.0
+1701337860000,2.708,2.71,2.707,2.708,1334.0
+1701337920000,2.708,2.71,2.707,2.71,2002.0
+1701337980000,2.71,2.711,2.706,2.706,3201.0
+1701338040000,2.708,2.708,2.702,2.704,2174.0
+1701338100000,2.704,2.705,2.699,2.703,2896.0
+1701338160000,2.703,2.703,2.7,2.703,950.0
+1701338220000,2.702,2.703,2.702,2.703,368.0
+1701338280000,2.703,2.705,2.701,2.705,553.0
+1701338340000,2.703,2.704,2.702,2.702,539.0
+1701338400000,2.704,2.706,2.704,2.704,500.0
+1701338460000,2.705,2.707,2.701,2.701,1251.0
+1701338520000,2.702,2.702,2.698,2.7,761.0
+1701338580000,2.698,2.703,2.698,2.703,1468.0
+1701338640000,2.702,2.703,2.701,2.703,336.0
+1701338700000,2.703,2.703,2.7,2.7,467.0
+1701338760000,2.702,2.703,2.701,2.701,672.0
+1701338820000,2.701,2.701,2.699,2.699,834.0
+1701338880000,2.701,2.701,2.698,2.698,2484.0
+1701338940000,2.699,2.699,2.696,2.698,2349.0
+1701339000000,2.698,2.699,2.695,2.696,2263.0
+1701339060000,2.698,2.699,2.695,2.695,1662.0
+1701339120000,2.698,2.704,2.696,2.704,2212.0
+1701339180000,2.703,2.705,2.703,2.705,569.0
+1701339240000,2.706,2.707,2.706,2.706,523.0
+1701339300000,2.707,2.708,2.707,2.708,592.0
+1701339360000,2.708,2.71,2.707,2.71,2020.0
+1701339420000,2.71,2.711,2.707,2.71,2099.0
+1701339480000,2.709,2.709,2.707,2.709,557.0
+1701339540000,2.709,2.711,2.709,2.71,1104.0
+1701339600000,2.71,2.722,2.71,2.722,8793.0
+1701339660000,2.721,2.725,2.721,2.725,3524.0
+1701339720000,2.724,2.729,2.724,2.729,7294.0
+1701339780000,2.727,2.73,2.724,2.726,2625.0
+1701339840000,2.726,2.726,2.724,2.724,670.0
+1701339900000,2.725,2.726,2.723,2.724,1181.0
+1701339960000,2.724,2.726,2.724,2.725,881.0
+1701340020000,2.725,2.727,2.725,2.726,706.0
+1701340080000,2.727,2.728,2.723,2.723,2058.0
+1701340140000,2.724,2.725,2.722,2.723,2447.0
+1701340200000,2.723,2.726,2.723,2.725,1352.0
+1701340260000,2.727,2.728,2.726,2.728,733.0
+1701340320000,2.728,2.73,2.726,2.728,5605.0
+1701340380000,2.729,2.729,2.725,2.725,1720.0
+1701340440000,2.725,2.725,2.724,2.725,355.0
+1701340500000,2.724,2.725,2.724,2.724,374.0
+1701340560000,2.725,2.725,2.709,2.712,9374.0
+1701340620000,2.712,2.719,2.712,2.716,3196.0
+1701340680000,2.715,2.715,2.714,2.714,146.0
+1701340740000,2.715,2.716,2.714,2.716,578.0
+1701340800000,2.715,2.715,2.71,2.71,3220.0
+1701340860000,2.71,2.71,2.706,2.709,3072.0
+1701340920000,2.708,2.708,2.705,2.708,1067.0
+1701340980000,2.709,2.714,2.709,2.714,808.0
+1701341040000,2.713,2.718,2.712,2.717,1416.0
+1701341100000,2.717,2.719,2.717,2.717,681.0
+1701341160000,2.717,2.719,2.717,2.719,1544.0
+1701341220000,2.719,2.719,2.714,2.714,1129.0
+1701341280000,2.712,2.712,2.707,2.709,1755.0
+1701341340000,2.71,2.711,2.71,2.711,229.0
+1701341400000,2.711,2.712,2.709,2.71,1081.0
+1701341460000,2.709,2.709,2.707,2.707,506.0
+1701341520000,2.708,2.708,2.703,2.703,1040.0
+1701341580000,2.705,2.709,2.705,2.709,361.0
+1701341640000,2.709,2.714,2.709,2.714,437.0
+1701341700000,2.712,2.713,2.71,2.711,565.0
+1701341760000,2.709,2.709,2.697,2.697,2479.0
+1701341820000,2.696,2.699,2.696,2.696,2218.0
+1701341880000,2.696,2.705,2.696,2.705,2631.0
+1701341940000,2.704,2.705,2.701,2.702,1056.0
+1701342000000,2.702,2.705,2.702,2.703,1844.0
+1701342060000,2.701,2.701,2.696,2.696,1137.0
+1701342120000,2.696,2.696,2.696,2.696,3960.0
+1701342180000,2.695,2.695,2.691,2.694,3941.0
+1701342240000,2.695,2.696,2.692,2.692,997.0
+1701342300000,2.693,2.696,2.692,2.695,2245.0
+1701342360000,2.695,2.695,2.691,2.691,1539.0
+1701342420000,2.692,2.696,2.692,2.695,2552.0
+1701342480000,2.696,2.696,2.695,2.696,2431.0
+1701342540000,2.695,2.695,2.691,2.695,559.0
+1701342600000,2.695,2.696,2.695,2.696,1406.0
+1701342660000,2.696,2.7,2.696,2.7,2440.0
+1701342720000,2.7,2.702,2.698,2.7,1518.0
+1701342780000,2.699,2.701,2.697,2.701,1914.0
+1701342840000,2.701,2.701,2.701,2.701,62.0
+1701342900000,2.7,2.7,2.699,2.7,234.0
+1701342960000,2.701,2.702,2.7,2.702,237.0
+1701343020000,2.701,2.701,2.701,2.701,198.0
+1701343080000,2.701,2.702,2.701,2.702,516.0
+1701343140000,2.702,2.707,2.702,2.706,890.0
+1701343200000,2.706,2.708,2.703,2.704,6778.0
+1701343260000,2.702,2.702,2.701,2.702,214.0
+1701343320000,2.702,2.702,2.702,2.702,527.0
+1701343380000,2.702,2.702,2.697,2.697,1388.0
+1701343440000,2.698,2.699,2.695,2.695,1509.0
+1701343500000,2.695,2.697,2.694,2.696,395.0
+1701343560000,2.697,2.699,2.694,2.696,2800.0
+1701343620000,2.696,2.699,2.695,2.698,601.0
+1701343680000,2.699,2.702,2.699,2.702,286.0
+1701343740000,2.703,2.705,2.703,2.704,1639.0
+1701343800000,2.704,2.707,2.704,2.707,799.0
+1701343860000,2.705,2.706,2.704,2.704,587.0
+1701343920000,2.706,2.707,2.704,2.704,260.0
+1701343980000,2.706,2.709,2.706,2.709,994.0
+1701344040000,2.706,2.711,2.706,2.71,2939.0
+1701344100000,2.708,2.712,2.706,2.71,1215.0
+1701344160000,2.711,2.713,2.711,2.713,586.0
+1701344220000,2.714,2.715,2.712,2.712,227.0
+1701344280000,2.713,2.713,2.712,2.712,713.0
+1701344340000,2.712,2.712,2.708,2.708,1782.0
+1701344400000,2.709,2.709,2.709,2.709,462.0
+1701344460000,2.709,2.709,2.709,2.709,18.0
+1701344520000,2.71,2.715,2.71,2.715,325.0
+1701344580000,2.713,2.713,2.708,2.711,2237.0
+1701344640000,2.71,2.71,2.708,2.708,204.0
+1701344700000,2.71,2.712,2.698,2.698,5416.0
+1701344760000,2.7,2.705,2.7,2.705,1640.0
+1701344820000,2.705,2.706,2.705,2.706,72.0
+1701344880000,2.705,2.712,2.703,2.711,7007.0
+1701344940000,2.71,2.71,2.707,2.709,787.0
+1701345000000,2.71,2.714,2.709,2.714,1661.0
+1701345060000,2.711,2.712,2.709,2.709,913.0
+1701345120000,2.709,2.709,2.709,2.709,0.0
+1701345180000,2.711,2.712,2.711,2.712,52.0
+1701345240000,2.712,2.713,2.712,2.713,60.0
+1701345300000,2.713,2.713,2.708,2.711,3319.0
+1701345360000,2.711,2.715,2.71,2.715,3746.0
+1701345420000,2.715,2.718,2.708,2.708,5166.0
+1701345480000,2.711,2.711,2.71,2.71,569.0
+1701345540000,2.712,2.719,2.712,2.716,4892.0
+1701345600000,2.717,2.722,2.715,2.717,4842.0
+1701345660000,2.717,2.718,2.715,2.717,1397.0
+1701345720000,2.715,2.715,2.712,2.712,1679.0
+1701345780000,2.712,2.717,2.712,2.716,444.0
+1701345840000,2.717,2.717,2.715,2.715,195.0
+1701345900000,2.717,2.717,2.716,2.717,124.0
+1701345960000,2.718,2.718,2.716,2.716,451.0
+1701346020000,2.717,2.722,2.717,2.722,474.0
+1701346080000,2.719,2.721,2.719,2.721,527.0
+1701346140000,2.718,2.718,2.711,2.711,1624.0
+1701346200000,2.712,2.716,2.711,2.714,606.0
+1701346260000,2.714,2.719,2.714,2.719,3738.0
+1701346320000,2.715,2.715,2.714,2.714,98.0
+1701346380000,2.714,2.714,2.712,2.712,859.0
+1701346440000,2.714,2.714,2.712,2.712,232.0
+1701346500000,2.714,2.714,2.711,2.711,1086.0
+1701346560000,2.711,2.712,2.709,2.709,547.0
+1701346620000,2.711,2.715,2.711,2.714,1035.0
+1701346680000,2.715,2.718,2.715,2.717,852.0
+1701346740000,2.716,2.716,2.715,2.716,154.0
+1701346800000,2.715,2.715,2.707,2.708,2966.0
+1701346860000,2.709,2.711,2.709,2.711,443.0
+1701346920000,2.711,2.711,2.706,2.706,539.0
+1701346980000,2.707,2.707,2.695,2.701,8215.0
+1701347040000,2.699,2.712,2.698,2.712,6557.0
+1701347100000,2.712,2.712,2.708,2.708,1188.0
+1701347160000,2.708,2.708,2.706,2.706,1587.0
+1701347220000,2.707,2.709,2.707,2.707,2295.0
+1701347280000,2.707,2.708,2.706,2.706,87.0
+1701347340000,2.707,2.708,2.706,2.708,134.0
+1701347400000,2.708,2.708,2.703,2.703,1893.0
+1701347460000,2.704,2.705,2.702,2.702,430.0
+1701347520000,2.704,2.709,2.697,2.709,8596.0
+1701347580000,2.709,2.71,2.706,2.709,740.0
+1701347640000,2.709,2.709,2.704,2.705,476.0
+1701347700000,2.706,2.709,2.702,2.704,1584.0
+1701347760000,2.702,2.703,2.7,2.7,546.0
+1701347820000,2.703,2.703,2.7,2.7,117.0
+1701347880000,2.703,2.704,2.7,2.7,327.0
+1701347940000,2.704,2.705,2.7,2.705,845.0
+1701348000000,2.703,2.704,2.702,2.702,92.0
+1701348060000,2.703,2.703,2.701,2.701,389.0
+1701348120000,2.704,2.706,2.704,2.705,119.0
+1701348180000,2.706,2.707,2.704,2.704,1844.0
+1701348240000,2.704,2.706,2.702,2.702,700.0
+1701348300000,2.702,2.706,2.701,2.706,1280.0
+1701348360000,2.706,2.706,2.706,2.706,41.0
+1701348420000,2.707,2.712,2.706,2.709,2697.0
+1701348480000,2.711,2.711,2.711,2.711,491.0
+1701348540000,2.712,2.713,2.711,2.711,1249.0
+1701348600000,2.711,2.711,2.709,2.71,630.0
+1701348660000,2.708,2.71,2.706,2.71,269.0
+1701348720000,2.709,2.709,2.709,2.709,80.0
+1701348780000,2.71,2.715,2.709,2.713,3609.0
+1701348840000,2.714,2.714,2.714,2.714,43.0
+1701348900000,2.713,2.713,2.71,2.711,360.0
+1701348960000,2.712,2.713,2.709,2.709,1281.0
+1701349020000,2.709,2.709,2.708,2.708,833.0
+1701349080000,2.708,2.708,2.708,2.708,93.0
+1701349140000,2.709,2.709,2.708,2.708,289.0
+1701349200000,2.708,2.709,2.7,2.704,2546.0
+1701349260000,2.705,2.714,2.7,2.71,10205.0
+1701349320000,2.71,2.71,2.701,2.701,1112.0
+1701349380000,2.704,2.705,2.704,2.705,174.0
+1701349440000,2.705,2.706,2.7,2.7,1966.0
+1701349500000,2.7,2.7,2.695,2.698,1437.0
+1701349560000,2.698,2.699,2.695,2.698,3094.0
+1701349620000,2.697,2.698,2.693,2.696,4538.0
+1701349680000,2.692,2.694,2.686,2.693,5559.0
+1701349740000,2.692,2.695,2.688,2.694,1874.0
+1701349800000,2.693,2.699,2.691,2.699,1642.0
+1701349860000,2.696,2.698,2.691,2.691,2129.0
+1701349920000,2.694,2.694,2.69,2.69,2689.0
+1701349980000,2.69,2.69,2.69,2.69,0.0
+1701350040000,2.69,2.692,2.684,2.684,8176.0
+1701350100000,2.684,2.686,2.678,2.681,6898.0
+1701350160000,2.679,2.687,2.678,2.687,3295.0
+1701350220000,2.688,2.694,2.687,2.687,2496.0
+1701350280000,2.69,2.691,2.688,2.69,1309.0
+1701350340000,2.69,2.694,2.69,2.692,752.0
+1701350400000,2.692,2.695,2.692,2.695,86.0
+1701350460000,2.692,2.694,2.69,2.694,2351.0
+1701350520000,2.694,2.696,2.694,2.694,1348.0
+1701350580000,2.697,2.697,2.694,2.694,948.0
+1701350640000,2.696,2.698,2.694,2.695,1610.0
+1701350700000,2.695,2.697,2.695,2.696,267.0
+1701350760000,2.697,2.702,2.697,2.702,1978.0
+1701350820000,2.7,2.704,2.7,2.704,3734.0
+1701350880000,2.704,2.707,2.704,2.706,3637.0
+1701350940000,2.706,2.713,2.706,2.712,14027.0
+1701351000000,2.712,2.717,2.708,2.715,6511.0
+1701351060000,2.716,2.719,2.714,2.717,5649.0
+1701351120000,2.717,2.717,2.706,2.708,17707.0
+1701351180000,2.708,2.708,2.706,2.706,798.0
+1701351240000,2.706,2.707,2.705,2.707,264.0
+1701351300000,2.707,2.711,2.707,2.711,1075.0
+1701351360000,2.71,2.71,2.705,2.705,613.0
+1701351420000,2.705,2.706,2.703,2.706,1910.0
+1701351480000,2.706,2.709,2.706,2.709,438.0
+1701351540000,2.708,2.712,2.707,2.709,1286.0
+1701351600000,2.709,2.711,2.709,2.71,673.0
+1701351660000,2.711,2.715,2.711,2.712,3605.0
+1701351720000,2.712,2.713,2.711,2.711,763.0
+1701351780000,2.712,2.716,2.712,2.714,4321.0
+1701351840000,2.715,2.719,2.715,2.719,1503.0
+1701351900000,2.717,2.72,2.716,2.716,2636.0
+1701351960000,2.716,2.716,2.71,2.71,4253.0
+1701352020000,2.711,2.712,2.71,2.712,1125.0
+1701352080000,2.713,2.714,2.71,2.71,518.0
+1701352140000,2.71,2.712,2.709,2.709,1391.0
+1701352200000,2.709,2.709,2.7,2.702,3494.0
+1701352260000,2.702,2.702,2.69,2.695,7691.0
+1701352320000,2.696,2.699,2.692,2.698,4392.0
+1701352380000,2.698,2.699,2.698,2.698,40.0
+1701352440000,2.698,2.698,2.693,2.693,3723.0
+1701352500000,2.694,2.695,2.682,2.69,6551.0
+1701352560000,2.69,2.693,2.69,2.691,1625.0
+1701352620000,2.693,2.694,2.691,2.691,713.0
+1701352680000,2.692,2.693,2.692,2.693,16.0
+1701352740000,2.691,2.692,2.691,2.692,1268.0
+1701352800000,2.692,2.692,2.678,2.678,14791.0
+1701352860000,2.679,2.68,2.672,2.677,10527.0
+1701352920000,2.677,2.678,2.625,2.632,96586.0
+1701352980000,2.633,2.657,2.629,2.65,38688.0
+1701353040000,2.652,2.653,2.639,2.649,9059.0
+1701353100000,2.651,2.652,2.643,2.652,10420.0
+1701353160000,2.649,2.655,2.648,2.65,9598.0
+1701353220000,2.651,2.655,2.649,2.655,1287.0
+1701353280000,2.656,2.659,2.63,2.64,39687.0
+1701353340000,2.638,2.649,2.638,2.644,8215.0
+1701353400000,2.645,2.647,2.641,2.645,4396.0
+1701353460000,2.645,2.649,2.645,2.648,2751.0
+1701353520000,2.649,2.653,2.646,2.647,6137.0
+1701353580000,2.646,2.653,2.646,2.651,8978.0
+1701353640000,2.65,2.656,2.65,2.652,7101.0
+1701353700000,2.652,2.652,2.65,2.652,2663.0
+1701353760000,2.651,2.651,2.647,2.649,3401.0
+1701353820000,2.649,2.65,2.642,2.645,7286.0
+1701353880000,2.645,2.647,2.643,2.644,1293.0
+1701353940000,2.645,2.646,2.64,2.644,7839.0
+1701354000000,2.645,2.651,2.645,2.65,6709.0
+1701354060000,2.65,2.656,2.65,2.653,3627.0
+1701354120000,2.653,2.655,2.65,2.65,2549.0
+1701354180000,2.652,2.653,2.651,2.653,629.0
+1701354240000,2.651,2.654,2.651,2.654,1192.0
+1701354300000,2.654,2.655,2.652,2.653,1494.0
+1701354360000,2.655,2.657,2.653,2.655,1806.0
+1701354420000,2.656,2.658,2.654,2.655,1764.0
+1701354480000,2.655,2.658,2.654,2.657,1139.0
+1701354540000,2.658,2.66,2.655,2.66,5032.0
+1701354600000,2.66,2.666,2.66,2.663,9281.0
+1701354660000,2.663,2.664,2.655,2.655,8241.0
+1701354720000,2.656,2.658,2.655,2.656,1732.0
+1701354780000,2.658,2.661,2.658,2.659,3230.0
+1701354840000,2.659,2.659,2.653,2.654,4807.0
+1701354900000,2.655,2.655,2.642,2.643,12889.0
+1701354960000,2.644,2.649,2.643,2.649,4229.0
+1701355020000,2.647,2.647,2.643,2.644,1881.0
+1701355080000,2.643,2.644,2.64,2.643,4371.0
+1701355140000,2.643,2.645,2.611,2.626,55200.0
+1701355200000,2.626,2.627,2.605,2.618,39990.0
+1701355260000,2.617,2.62,2.574,2.589,119174.0
+1701355320000,2.591,2.607,2.591,2.595,32376.0
+1701355380000,2.596,2.602,2.592,2.601,9975.0
+1701355440000,2.601,2.612,2.595,2.595,21471.0
+1701355500000,2.595,2.597,2.589,2.594,6116.0
+1701355560000,2.594,2.594,2.586,2.592,11358.0
+1701355620000,2.591,2.601,2.589,2.601,13799.0
+1701355680000,2.601,2.603,2.591,2.591,4133.0
+1701355740000,2.593,2.6,2.592,2.6,7420.0
+1701355800000,2.599,2.608,2.599,2.606,3365.0
+1701355860000,2.606,2.612,2.603,2.612,8281.0
+1701355920000,2.612,2.613,2.606,2.611,6509.0
+1701355980000,2.609,2.612,2.607,2.61,2840.0
+1701356040000,2.609,2.613,2.608,2.612,4883.0
+1701356100000,2.611,2.611,2.599,2.601,16109.0
+1701356160000,2.603,2.611,2.603,2.609,3526.0
+1701356220000,2.609,2.61,2.607,2.608,2324.0
+1701356280000,2.608,2.609,2.598,2.603,4952.0
+1701356340000,2.603,2.604,2.602,2.604,659.0
+1701356400000,2.604,2.609,2.604,2.604,2581.0
+1701356460000,2.607,2.614,2.606,2.612,2891.0
+1701356520000,2.612,2.612,2.591,2.595,14220.0
+1701356580000,2.596,2.597,2.586,2.586,6801.0
+1701356640000,2.586,2.594,2.583,2.593,5547.0
+1701356700000,2.592,2.604,2.589,2.6,14583.0
+1701356760000,2.6,2.604,2.597,2.597,6380.0
+1701356820000,2.599,2.599,2.589,2.593,2597.0
+1701356880000,2.593,2.596,2.589,2.591,4953.0
+1701356940000,2.594,2.598,2.594,2.597,1996.0
+1701357000000,2.599,2.599,2.593,2.595,2043.0
+1701357060000,2.593,2.594,2.592,2.594,1804.0
+1701357120000,2.594,2.61,2.594,2.607,12830.0
+1701357180000,2.607,2.615,2.606,2.615,6157.0
+1701357240000,2.613,2.617,2.612,2.617,6597.0
+1701357300000,2.614,2.617,2.611,2.615,4380.0
+1701357360000,2.615,2.62,2.614,2.618,3506.0
+1701357420000,2.618,2.622,2.617,2.622,6227.0
+1701357480000,2.62,2.62,2.612,2.615,7651.0
+1701357540000,2.614,2.619,2.612,2.618,1884.0
+1701357600000,2.618,2.619,2.615,2.615,2795.0
+1701357660000,2.616,2.617,2.614,2.616,512.0
+1701357720000,2.617,2.618,2.614,2.614,876.0
+1701357780000,2.617,2.622,2.614,2.62,4191.0
+1701357840000,2.622,2.63,2.622,2.628,7982.0
+1701357900000,2.627,2.631,2.62,2.62,2862.0
+1701357960000,2.62,2.62,2.614,2.615,2850.0
+1701358020000,2.615,2.615,2.602,2.602,8683.0
+1701358080000,2.603,2.607,2.6,2.605,4993.0
+1701358140000,2.605,2.607,2.599,2.599,3509.0
+1701358200000,2.6,2.608,2.6,2.607,1216.0
+1701358260000,2.607,2.61,2.606,2.61,1165.0
+1701358320000,2.61,2.615,2.608,2.615,4302.0
+1701358380000,2.612,2.613,2.61,2.611,978.0
+1701358440000,2.611,2.611,2.605,2.605,2700.0
+1701358500000,2.605,2.605,2.6,2.602,2273.0
+1701358560000,2.602,2.604,2.601,2.604,485.0
+1701358620000,2.603,2.604,2.603,2.604,86.0
+1701358680000,2.603,2.603,2.596,2.6,5475.0
+1701358740000,2.597,2.603,2.589,2.601,9658.0
+1701358800000,2.601,2.607,2.6,2.607,3243.0
+1701358860000,2.606,2.608,2.605,2.606,2577.0
+1701358920000,2.607,2.609,2.605,2.607,537.0
+1701358980000,2.606,2.607,2.601,2.607,1772.0
+1701359040000,2.606,2.608,2.605,2.608,384.0
+1701359100000,2.607,2.607,2.603,2.603,3751.0
+1701359160000,2.604,2.604,2.601,2.601,2186.0
+1701359220000,2.603,2.608,2.603,2.606,3453.0
+1701359280000,2.603,2.606,2.603,2.606,2632.0
+1701359340000,2.605,2.606,2.603,2.603,1902.0
+1701359400000,2.603,2.603,2.596,2.6,2355.0
+1701359460000,2.6,2.606,2.598,2.606,2101.0
+1701359520000,2.606,2.607,2.598,2.599,3350.0
+1701359580000,2.598,2.598,2.586,2.594,10644.0
+1701359640000,2.594,2.602,2.593,2.602,2193.0
+1701359700000,2.598,2.6,2.597,2.597,930.0
+1701359760000,2.597,2.598,2.591,2.591,4867.0
+1701359820000,2.593,2.598,2.593,2.598,2702.0
+1701359880000,2.598,2.605,2.598,2.604,3021.0
+1701359940000,2.605,2.607,2.605,2.607,694.0
+1701360000000,2.606,2.608,2.604,2.607,4936.0
+1701360060000,2.607,2.607,2.6,2.603,2597.0
+1701360120000,2.602,2.605,2.598,2.598,5251.0
+1701360180000,2.598,2.615,2.598,2.609,13562.0
+1701360240000,2.607,2.609,2.606,2.608,2115.0
+1701360300000,2.607,2.607,2.604,2.604,599.0
+1701360360000,2.603,2.615,2.603,2.614,10156.0
+1701360420000,2.612,2.62,2.612,2.617,7749.0
+1701360480000,2.618,2.619,2.615,2.617,3650.0
+1701360540000,2.617,2.622,2.617,2.622,3777.0
+1701360600000,2.62,2.63,2.616,2.628,9087.0
+1701360660000,2.63,2.664,2.628,2.648,62141.0
+1701360720000,2.645,2.676,2.645,2.663,57245.0
+1701360780000,2.662,2.682,2.662,2.682,59290.0
+1701360840000,2.68,2.688,2.665,2.668,21955.0
+1701360900000,2.667,2.688,2.664,2.688,24900.0
+1701360960000,2.686,2.712,2.683,2.711,33392.0
+1701361020000,2.707,2.73,2.703,2.729,35520.0
+1701361080000,2.727,2.729,2.699,2.702,23971.0
+1701361140000,2.703,2.713,2.701,2.705,10750.0
+1701361200000,2.705,2.713,2.691,2.692,38871.0
+1701361260000,2.692,2.715,2.688,2.714,24696.0
+1701361320000,2.714,2.716,2.7,2.712,18854.0
+1701361380000,2.713,2.756,2.713,2.732,73723.0
+1701361440000,2.732,2.758,2.721,2.735,55897.0
+1701361500000,2.735,2.743,2.721,2.738,38082.0
+1701361560000,2.738,2.741,2.709,2.72,29406.0
+1701361620000,2.72,2.724,2.709,2.724,18266.0
+1701361680000,2.724,2.734,2.713,2.717,18669.0
+1701361740000,2.719,2.719,2.698,2.716,24485.0
+1701361800000,2.712,2.734,2.706,2.724,22503.0
+1701361860000,2.725,2.743,2.714,2.727,35560.0
+1701361920000,2.726,2.729,2.715,2.721,15159.0
+1701361980000,2.721,2.754,2.72,2.751,36010.0
+1701362040000,2.754,2.757,2.739,2.739,42802.0
+1701362100000,2.741,2.763,2.734,2.763,24719.0
+1701362160000,2.763,2.769,2.729,2.733,54304.0
+1701362220000,2.733,2.735,2.718,2.732,32358.0
+1701362280000,2.732,2.736,2.726,2.731,6921.0
+1701362340000,2.732,2.736,2.706,2.711,25558.0
+1701362400000,2.711,2.739,2.703,2.731,32597.0
+1701362460000,2.731,2.732,2.715,2.727,10024.0
+1701362520000,2.727,2.739,2.719,2.739,10170.0
+1701362580000,2.739,2.739,2.72,2.72,9636.0
+1701362640000,2.722,2.73,2.722,2.73,2703.0
+1701362700000,2.73,2.733,2.728,2.729,2405.0
+1701362760000,2.729,2.754,2.729,2.751,22056.0
+1701362820000,2.751,2.755,2.734,2.742,11861.0
+1701362880000,2.743,2.749,2.739,2.747,5094.0
+1701362940000,2.747,2.748,2.733,2.733,5105.0
+1701363000000,2.733,2.737,2.729,2.735,6429.0
+1701363060000,2.737,2.749,2.737,2.738,11543.0
+1701363120000,2.739,2.741,2.726,2.726,16236.0
+1701363180000,2.726,2.728,2.7,2.714,70519.0
+1701363240000,2.716,2.718,2.709,2.713,13988.0
+1701363300000,2.714,2.718,2.703,2.703,7386.0
+1701363360000,2.703,2.717,2.701,2.717,9842.0
+1701363420000,2.714,2.725,2.713,2.722,4555.0
+1701363480000,2.724,2.727,2.718,2.718,4423.0
+1701363540000,2.718,2.727,2.715,2.719,6194.0
+1701363600000,2.718,2.733,2.718,2.733,6281.0
+1701363660000,2.733,2.745,2.733,2.737,6136.0
+1701363720000,2.738,2.738,2.729,2.734,3371.0
+1701363780000,2.733,2.742,2.733,2.739,4315.0
+1701363840000,2.739,2.74,2.732,2.732,771.0
+1701363900000,2.734,2.744,2.734,2.743,3489.0
+1701363960000,2.741,2.745,2.732,2.732,5740.0
+1701364020000,2.732,2.736,2.731,2.733,3894.0
+1701364080000,2.734,2.735,2.73,2.732,3502.0
+1701364140000,2.734,2.734,2.723,2.723,6198.0
+1701364200000,2.725,2.731,2.724,2.727,2064.0
+1701364260000,2.727,2.733,2.727,2.733,1603.0
+1701364320000,2.733,2.735,2.729,2.735,2039.0
+1701364380000,2.734,2.737,2.734,2.736,1129.0
+1701364440000,2.737,2.743,2.729,2.729,7733.0
+1701364500000,2.729,2.733,2.727,2.729,2811.0
+1701364560000,2.731,2.733,2.729,2.733,1213.0
+1701364620000,2.735,2.736,2.734,2.736,1006.0
+1701364680000,2.736,2.74,2.736,2.737,4850.0
+1701364740000,2.737,2.74,2.731,2.735,6421.0
+1701364800000,2.733,2.734,2.717,2.722,7737.0
+1701364860000,2.72,2.723,2.715,2.716,4431.0
+1701364920000,2.716,2.717,2.709,2.716,7365.0
+1701364980000,2.716,2.731,2.714,2.728,10468.0
+1701365040000,2.73,2.731,2.721,2.721,2720.0
+1701365100000,2.721,2.721,2.716,2.719,3141.0
+1701365160000,2.722,2.738,2.719,2.738,7492.0
+1701365220000,2.738,2.739,2.731,2.731,3453.0
+1701365280000,2.73,2.73,2.721,2.729,7329.0
+1701365340000,2.729,2.734,2.727,2.727,2832.0
+1701365400000,2.727,2.731,2.726,2.727,1962.0
+1701365460000,2.727,2.729,2.724,2.724,3323.0
+1701365520000,2.724,2.725,2.721,2.722,1652.0
+1701365580000,2.724,2.724,2.722,2.724,1000.0
+1701365640000,2.724,2.725,2.723,2.724,3270.0
+1701365700000,2.725,2.725,2.722,2.723,3601.0
+1701365760000,2.725,2.725,2.719,2.719,2553.0
+1701365820000,2.721,2.721,2.718,2.719,3834.0
+1701365880000,2.719,2.725,2.717,2.722,6646.0
+1701365940000,2.723,2.723,2.716,2.716,854.0
+1701366000000,2.717,2.726,2.716,2.726,4661.0
+1701366060000,2.726,2.726,2.722,2.726,2087.0
+1701366120000,2.726,2.729,2.725,2.729,1673.0
+1701366180000,2.727,2.728,2.723,2.726,1706.0
+1701366240000,2.724,2.725,2.724,2.724,146.0
+1701366300000,2.725,2.725,2.723,2.723,1191.0
+1701366360000,2.725,2.727,2.724,2.725,2320.0
+1701366420000,2.727,2.729,2.721,2.721,1755.0
+1701366480000,2.722,2.725,2.722,2.723,1586.0
+1701366540000,2.725,2.73,2.725,2.727,1630.0
+1701366600000,2.728,2.73,2.722,2.722,3832.0
+1701366660000,2.724,2.724,2.712,2.712,7143.0
+1701366720000,2.714,2.718,2.713,2.718,1090.0
+1701366780000,2.718,2.72,2.717,2.719,383.0
+1701366840000,2.719,2.719,2.716,2.716,298.0
+1701366900000,2.718,2.723,2.717,2.721,2604.0
+1701366960000,2.721,2.723,2.719,2.72,2083.0
+1701367020000,2.719,2.719,2.714,2.716,1758.0
+1701367080000,2.716,2.72,2.706,2.711,8155.0
+1701367140000,2.711,2.717,2.71,2.717,4257.0
+1701367200000,2.714,2.714,2.699,2.704,11594.0
+1701367260000,2.704,2.71,2.701,2.708,4243.0
+1701367320000,2.708,2.711,2.707,2.707,1884.0
+1701367380000,2.707,2.711,2.705,2.706,1389.0
+1701367440000,2.709,2.711,2.707,2.707,366.0
+1701367500000,2.709,2.712,2.706,2.712,2966.0
+1701367560000,2.712,2.713,2.706,2.707,593.0
+1701367620000,2.706,2.706,2.685,2.696,26855.0
+1701367680000,2.696,2.697,2.691,2.692,7357.0
+1701367740000,2.695,2.697,2.685,2.686,7544.0
+1701367800000,2.689,2.693,2.689,2.693,4089.0
+1701367860000,2.693,2.695,2.685,2.685,5835.0
+1701367920000,2.688,2.693,2.688,2.693,2580.0
+1701367980000,2.693,2.695,2.693,2.693,592.0
+1701368040000,2.694,2.703,2.69,2.695,11563.0
+1701368100000,2.695,2.697,2.695,2.697,635.0
+1701368160000,2.695,2.702,2.688,2.698,8882.0
+1701368220000,2.701,2.705,2.697,2.705,3972.0
+1701368280000,2.701,2.703,2.699,2.699,1304.0
+1701368340000,2.698,2.704,2.695,2.696,7010.0
+1701368400000,2.697,2.698,2.696,2.698,1092.0
+1701368460000,2.7,2.703,2.7,2.703,408.0
+1701368520000,2.703,2.709,2.703,2.709,2551.0
+1701368580000,2.707,2.707,2.702,2.702,1514.0
+1701368640000,2.702,2.705,2.702,2.702,1464.0
+1701368700000,2.702,2.704,2.701,2.703,1109.0
+1701368760000,2.706,2.706,2.704,2.704,382.0
+1701368820000,2.704,2.709,2.703,2.709,1749.0
+1701368880000,2.707,2.708,2.705,2.705,658.0
+1701368940000,2.707,2.709,2.707,2.707,1059.0
+1701369000000,2.708,2.708,2.702,2.704,2500.0
+1701369060000,2.703,2.707,2.702,2.703,2693.0
+1701369120000,2.703,2.704,2.702,2.702,167.0
+1701369180000,2.702,2.705,2.702,2.702,873.0
+1701369240000,2.705,2.708,2.702,2.706,1051.0
+1701369300000,2.708,2.71,2.704,2.71,1606.0
+1701369360000,2.71,2.712,2.708,2.712,2716.0
+1701369420000,2.71,2.712,2.707,2.707,659.0
+1701369480000,2.708,2.709,2.696,2.696,9191.0
+1701369540000,2.699,2.702,2.699,2.699,1817.0
+1701369600000,2.7,2.702,2.699,2.702,771.0
+1701369660000,2.702,2.702,2.7,2.702,881.0
+1701369720000,2.7,2.701,2.699,2.701,1438.0
+1701369780000,2.702,2.704,2.702,2.702,1389.0
+1701369840000,2.703,2.705,2.703,2.705,1953.0
+1701369900000,2.703,2.703,2.7,2.703,742.0
+1701369960000,2.701,2.702,2.699,2.699,922.0
+1701370020000,2.701,2.704,2.7,2.7,662.0
+1701370080000,2.702,2.704,2.702,2.703,1453.0
+1701370140000,2.704,2.706,2.704,2.706,729.0
+1701370200000,2.704,2.704,2.7,2.7,916.0
+1701370260000,2.7,2.7,2.699,2.7,406.0
+1701370320000,2.699,2.699,2.693,2.693,6967.0
+1701370380000,2.693,2.7,2.688,2.697,7830.0
+1701370440000,2.697,2.697,2.694,2.695,1169.0
+1701370500000,2.695,2.7,2.695,2.7,1110.0
+1701370560000,2.7,2.7,2.694,2.696,1853.0
+1701370620000,2.694,2.694,2.691,2.691,1351.0
+1701370680000,2.693,2.695,2.692,2.693,1618.0
+1701370740000,2.694,2.694,2.693,2.693,557.0
+1701370800000,2.694,2.698,2.693,2.697,1027.0
+1701370860000,2.698,2.701,2.698,2.701,418.0
+1701370920000,2.701,2.704,2.7,2.702,1653.0
+1701370980000,2.701,2.701,2.699,2.699,380.0
+1701371040000,2.702,2.702,2.7,2.702,350.0
+1701371100000,2.702,2.706,2.702,2.706,1680.0
+1701371160000,2.706,2.71,2.706,2.709,2654.0
+1701371220000,2.707,2.71,2.706,2.708,1194.0
+1701371280000,2.708,2.708,2.703,2.705,1069.0
+1701371340000,2.703,2.707,2.703,2.705,2557.0
+1701371400000,2.704,2.705,2.703,2.704,317.0
+1701371460000,2.703,2.706,2.703,2.706,615.0
+1701371520000,2.706,2.709,2.706,2.709,2450.0
+1701371580000,2.707,2.709,2.704,2.704,2134.0
+1701371640000,2.704,2.704,2.7,2.7,1212.0
+1701371700000,2.701,2.702,2.699,2.702,2185.0
+1701371760000,2.701,2.702,2.701,2.702,36.0
+1701371820000,2.701,2.701,2.7,2.7,100.0
+1701371880000,2.702,2.705,2.701,2.705,1589.0
+1701371940000,2.705,2.707,2.703,2.703,754.0
+1701372000000,2.706,2.708,2.706,2.708,2183.0
+1701372060000,2.708,2.708,2.706,2.706,389.0
+1701372120000,2.706,2.707,2.702,2.705,3047.0
+1701372180000,2.704,2.707,2.701,2.707,3164.0
+1701372240000,2.706,2.707,2.706,2.707,36.0
+1701372300000,2.707,2.708,2.707,2.708,110.0
+1701372360000,2.706,2.706,2.706,2.706,66.0
+1701372420000,2.707,2.709,2.706,2.706,3164.0
+1701372480000,2.705,2.706,2.704,2.706,604.0
+1701372540000,2.706,2.706,2.7,2.702,3354.0
+1701372600000,2.7,2.703,2.7,2.703,500.0
+1701372660000,2.703,2.704,2.703,2.704,62.0
+1701372720000,2.706,2.706,2.702,2.702,402.0
+1701372780000,2.702,2.702,2.702,2.702,40.0
+1701372840000,2.702,2.702,2.702,2.702,67.0
+1701372900000,2.702,2.702,2.697,2.697,1719.0
+1701372960000,2.699,2.701,2.699,2.7,245.0
+1701373020000,2.701,2.702,2.7,2.7,671.0
+1701373080000,2.697,2.697,2.694,2.694,895.0
+1701373140000,2.696,2.699,2.693,2.699,2232.0
+1701373200000,2.699,2.703,2.697,2.703,2128.0
+1701373260000,2.701,2.701,2.698,2.701,752.0
+1701373320000,2.698,2.7,2.697,2.697,632.0
+1701373380000,2.695,2.695,2.692,2.692,277.0
+1701373440000,2.694,2.695,2.684,2.691,7017.0
+1701373500000,2.691,2.692,2.685,2.686,5244.0
+1701373560000,2.686,2.694,2.686,2.693,2118.0
+1701373620000,2.694,2.695,2.693,2.694,1459.0
+1701373680000,2.694,2.696,2.694,2.694,343.0
+1701373740000,2.694,2.695,2.694,2.694,344.0
+1701373800000,2.694,2.695,2.692,2.693,1337.0
+1701373860000,2.695,2.697,2.694,2.694,1069.0
+1701373920000,2.695,2.695,2.694,2.694,92.0
+1701373980000,2.693,2.693,2.692,2.692,139.0
+1701374040000,2.692,2.692,2.691,2.691,286.0
+1701374100000,2.691,2.693,2.69,2.691,676.0
+1701374160000,2.691,2.693,2.689,2.689,2903.0
+1701374220000,2.689,2.689,2.682,2.685,3615.0
+1701374280000,2.685,2.685,2.674,2.679,16290.0
+1701374340000,2.679,2.685,2.674,2.678,10358.0
+1701374400000,2.678,2.686,2.677,2.681,7250.0
+1701374460000,2.682,2.689,2.682,2.682,9589.0
+1701374520000,2.683,2.684,2.68,2.68,1547.0
+1701374580000,2.683,2.686,2.683,2.686,888.0
+1701374640000,2.685,2.69,2.685,2.689,2218.0
+1701374700000,2.688,2.692,2.687,2.688,5576.0
+1701374760000,2.687,2.687,2.684,2.684,1037.0
+1701374820000,2.685,2.687,2.683,2.683,579.0
+1701374880000,2.683,2.683,2.68,2.68,2570.0
+1701374940000,2.682,2.682,2.678,2.678,1216.0
+1701375000000,2.678,2.678,2.672,2.673,4715.0
+1701375060000,2.674,2.677,2.674,2.677,944.0
+1701375120000,2.677,2.682,2.677,2.68,1757.0
+1701375180000,2.681,2.682,2.681,2.682,164.0
+1701375240000,2.681,2.681,2.677,2.679,553.0
+1701375300000,2.678,2.681,2.675,2.68,2337.0
+1701375360000,2.678,2.678,2.673,2.673,1679.0
+1701375420000,2.673,2.677,2.672,2.675,2300.0
+1701375480000,2.675,2.677,2.675,2.675,481.0
+1701375540000,2.675,2.675,2.675,2.675,0.0
+1701375600000,2.675,2.675,2.674,2.675,714.0
+1701375660000,2.675,2.676,2.673,2.675,950.0
+1701375720000,2.675,2.675,2.675,2.675,152.0
+1701375780000,2.674,2.675,2.674,2.675,914.0
+1701375840000,2.675,2.676,2.674,2.676,312.0
+1701375900000,2.674,2.674,2.671,2.672,851.0
+1701375960000,2.672,2.675,2.652,2.661,25578.0
+1701376020000,2.659,2.667,2.658,2.666,10288.0
+1701376080000,2.666,2.671,2.666,2.669,2900.0
+1701376140000,2.671,2.672,2.67,2.671,399.0
+1701376200000,2.67,2.67,2.665,2.667,2257.0
+1701376260000,2.665,2.668,2.664,2.668,2172.0
+1701376320000,2.668,2.671,2.666,2.666,2699.0
+1701376380000,2.669,2.671,2.668,2.67,3136.0
+1701376440000,2.67,2.672,2.668,2.671,1266.0
+1701376500000,2.671,2.675,2.669,2.673,6537.0
+1701376560000,2.673,2.679,2.673,2.674,6718.0
+1701376620000,2.674,2.678,2.673,2.674,4401.0
+1701376680000,2.674,2.678,2.673,2.673,3343.0
+1701376740000,2.676,2.678,2.675,2.677,1790.0
+1701376800000,2.677,2.678,2.675,2.678,938.0
+1701376860000,2.676,2.676,2.67,2.67,2082.0
+1701376920000,2.673,2.675,2.672,2.672,1527.0
+1701376980000,2.674,2.678,2.674,2.678,532.0
+1701377040000,2.677,2.677,2.672,2.676,1376.0
+1701377100000,2.675,2.675,2.671,2.674,473.0
+1701377160000,2.673,2.674,2.673,2.674,501.0
+1701377220000,2.673,2.674,2.669,2.669,1516.0
+1701377280000,2.669,2.669,2.664,2.665,1623.0
+1701377340000,2.666,2.668,2.666,2.668,229.0
+1701377400000,2.669,2.669,2.669,2.669,30.0
+1701377460000,2.668,2.669,2.668,2.669,445.0
+1701377520000,2.669,2.67,2.663,2.663,2694.0
+1701377580000,2.663,2.666,2.663,2.663,1430.0
+1701377640000,2.663,2.666,2.662,2.666,4748.0
+1701377700000,2.665,2.668,2.665,2.668,1855.0
+1701377760000,2.667,2.668,2.664,2.664,1555.0
+1701377820000,2.665,2.665,2.661,2.662,851.0
+1701377880000,2.665,2.666,2.665,2.666,468.0
+1701377940000,2.666,2.672,2.666,2.671,4510.0
+1701378000000,2.668,2.669,2.666,2.669,1148.0
+1701378060000,2.669,2.67,2.665,2.667,2477.0
+1701378120000,2.669,2.67,2.668,2.668,195.0
+1701378180000,2.669,2.673,2.669,2.67,3885.0
+1701378240000,2.67,2.672,2.67,2.671,957.0
+1701378300000,2.671,2.671,2.671,2.671,87.0
+1701378360000,2.671,2.671,2.67,2.67,218.0
+1701378420000,2.67,2.67,2.666,2.666,731.0
+1701378480000,2.666,2.666,2.662,2.663,680.0
+1701378540000,2.663,2.663,2.657,2.657,1780.0
+1701378600000,2.661,2.667,2.659,2.667,2710.0
+1701378660000,2.667,2.67,2.667,2.668,3157.0
+1701378720000,2.668,2.67,2.668,2.668,1416.0
+1701378780000,2.669,2.67,2.669,2.67,214.0
+1701378840000,2.669,2.669,2.667,2.667,850.0
+1701378900000,2.667,2.667,2.664,2.664,1342.0
+1701378960000,2.665,2.668,2.665,2.667,378.0
+1701379020000,2.666,2.666,2.664,2.664,1452.0
+1701379080000,2.666,2.668,2.666,2.668,494.0
+1701379140000,2.668,2.67,2.668,2.67,615.0
+1701379200000,2.67,2.67,2.668,2.67,543.0
+1701379260000,2.67,2.67,2.669,2.669,342.0
+1701379320000,2.669,2.669,2.669,2.669,10.0
+1701379380000,2.67,2.675,2.67,2.675,1200.0
+1701379440000,2.674,2.676,2.65,2.656,40006.0
+1701379500000,2.653,2.665,2.653,2.664,12848.0
+1701379560000,2.664,2.67,2.664,2.668,8479.0
+1701379620000,2.669,2.671,2.668,2.669,2481.0
+1701379680000,2.671,2.673,2.67,2.673,2854.0
+1701379740000,2.672,2.672,2.67,2.671,1179.0
+1701379800000,2.672,2.672,2.668,2.672,413.0
+1701379860000,2.672,2.681,2.671,2.681,5769.0
+1701379920000,2.681,2.683,2.676,2.677,4761.0
+1701379980000,2.676,2.676,2.673,2.676,2393.0
+1701380040000,2.675,2.675,2.673,2.674,5424.0
+1701380100000,2.674,2.674,2.674,2.674,25.0
+1701380160000,2.673,2.673,2.673,2.673,260.0
+1701380220000,2.674,2.674,2.671,2.671,2444.0
+1701380280000,2.67,2.671,2.669,2.669,2173.0
+1701380340000,2.67,2.673,2.669,2.673,2120.0
+1701380400000,2.673,2.679,2.673,2.679,7531.0
+1701380460000,2.677,2.678,2.677,2.677,1009.0
+1701380520000,2.678,2.68,2.674,2.679,4756.0
+1701380580000,2.68,2.68,2.679,2.68,783.0
+1701380640000,2.679,2.679,2.676,2.677,783.0
+1701380700000,2.678,2.678,2.675,2.676,783.0
+1701380760000,2.676,2.683,2.676,2.683,1494.0
+1701380820000,2.683,2.686,2.683,2.686,2713.0
+1701380880000,2.685,2.685,2.679,2.681,2130.0
+1701380940000,2.68,2.681,2.679,2.681,208.0
+1701381000000,2.68,2.681,2.679,2.68,1252.0
+1701381060000,2.68,2.684,2.68,2.684,953.0
+1701381120000,2.683,2.685,2.683,2.683,1701.0
+1701381180000,2.684,2.684,2.681,2.683,1207.0
+1701381240000,2.683,2.683,2.683,2.683,66.0
+1701381300000,2.683,2.683,2.68,2.68,337.0
+1701381360000,2.679,2.68,2.676,2.676,823.0
+1701381420000,2.679,2.68,2.676,2.676,752.0
+1701381480000,2.677,2.677,2.677,2.677,167.0
+1701381540000,2.676,2.677,2.675,2.676,1202.0
+1701381600000,2.676,2.677,2.675,2.676,883.0
+1701381660000,2.675,2.676,2.672,2.673,876.0
+1701381720000,2.673,2.679,2.672,2.679,4115.0
+1701381780000,2.678,2.685,2.678,2.685,5150.0
+1701381840000,2.683,2.686,2.683,2.686,1218.0
+1701381900000,2.686,2.694,2.686,2.694,10856.0
+1701381960000,2.691,2.692,2.687,2.69,4602.0
+1701382020000,2.687,2.687,2.685,2.687,2209.0
+1701382080000,2.687,2.696,2.687,2.691,5507.0
+1701382140000,2.692,2.696,2.69,2.69,2964.0
+1701382200000,2.692,2.695,2.69,2.693,2451.0
+1701382260000,2.692,2.697,2.692,2.696,5458.0
+1701382320000,2.696,2.697,2.693,2.697,3824.0
+1701382380000,2.697,2.703,2.695,2.703,9895.0
+1701382440000,2.7,2.706,2.697,2.706,7817.0
+1701382500000,2.706,2.708,2.7,2.703,6595.0
+1701382560000,2.703,2.705,2.702,2.705,751.0
+1701382620000,2.705,2.706,2.703,2.704,491.0
+1701382680000,2.703,2.707,2.702,2.707,1279.0
+1701382740000,2.705,2.708,2.702,2.708,4741.0
+1701382800000,2.707,2.709,2.707,2.708,2444.0
+1701382860000,2.707,2.709,2.707,2.709,1769.0
+1701382920000,2.709,2.712,2.709,2.712,1922.0
+1701382980000,2.711,2.712,2.711,2.711,257.0
+1701383040000,2.712,2.713,2.712,2.713,283.0
+1701383100000,2.713,2.713,2.712,2.712,410.0
+1701383160000,2.713,2.713,2.713,2.713,1282.0
+1701383220000,2.713,2.716,2.712,2.715,4088.0
+1701383280000,2.715,2.716,2.713,2.716,1509.0
+1701383340000,2.714,2.715,2.713,2.713,627.0
+1701383400000,2.714,2.719,2.713,2.719,4528.0
+1701383460000,2.718,2.718,2.714,2.715,3832.0
+1701383520000,2.715,2.716,2.713,2.716,897.0
+1701383580000,2.716,2.725,2.713,2.723,13088.0
+1701383640000,2.723,2.726,2.718,2.723,10382.0
+1701383700000,2.721,2.721,2.714,2.716,3053.0
+1701383760000,2.714,2.714,2.698,2.699,12885.0
+1701383820000,2.702,2.722,2.698,2.718,11269.0
+1701383880000,2.718,2.718,2.71,2.715,3835.0
+1701383940000,2.715,2.715,2.709,2.709,1638.0
+1701384000000,2.709,2.71,2.707,2.708,1065.0
+1701384060000,2.71,2.719,2.71,2.719,5559.0
+1701384120000,2.717,2.72,2.715,2.72,2560.0
+1701384180000,2.717,2.717,2.708,2.71,3017.0
+1701384240000,2.71,2.712,2.703,2.703,5598.0
+1701384300000,2.704,2.708,2.702,2.706,2609.0
+1701384360000,2.708,2.71,2.708,2.71,573.0
+1701384420000,2.709,2.712,2.706,2.712,1020.0
+1701384480000,2.713,2.713,2.711,2.713,583.0
+1701384540000,2.713,2.717,2.713,2.717,2375.0
+1701384600000,2.716,2.718,2.714,2.714,2683.0
+1701384660000,2.715,2.722,2.715,2.722,3398.0
+1701384720000,2.719,2.731,2.714,2.731,27082.0
+1701384780000,2.731,2.732,2.722,2.725,25366.0
+1701384840000,2.727,2.727,2.722,2.723,1920.0
+1701384900000,2.723,2.724,2.72,2.721,8881.0
+1701384960000,2.721,2.727,2.72,2.727,7745.0
+1701385020000,2.725,2.725,2.721,2.723,4622.0
+1701385080000,2.722,2.723,2.72,2.72,1960.0
+1701385140000,2.722,2.722,2.721,2.721,872.0
+1701385200000,2.722,2.726,2.72,2.722,6736.0
+1701385260000,2.726,2.727,2.722,2.725,2021.0
+1701385320000,2.726,2.73,2.72,2.722,12166.0
+1701385380000,2.72,2.721,2.72,2.72,5405.0
+1701385440000,2.72,2.727,2.72,2.726,7314.0
+1701385500000,2.726,2.726,2.72,2.72,4474.0
+1701385560000,2.722,2.73,2.722,2.73,2575.0
+1701385620000,2.729,2.729,2.728,2.729,1896.0
+1701385680000,2.729,2.737,2.729,2.733,12668.0
+1701385740000,2.733,2.734,2.732,2.734,1375.0
+1701385800000,2.734,2.743,2.734,2.741,3323.0
+1701385860000,2.741,2.741,2.736,2.736,1705.0
+1701385920000,2.737,2.741,2.731,2.731,2331.0
+1701385980000,2.731,2.734,2.73,2.73,2731.0
+1701386040000,2.73,2.732,2.728,2.731,1712.0
+1701386100000,2.731,2.734,2.729,2.734,2474.0
+1701386160000,2.734,2.737,2.734,2.737,2797.0
+1701386220000,2.735,2.735,2.729,2.732,5076.0
+1701386280000,2.731,2.731,2.728,2.728,1747.0
+1701386340000,2.73,2.731,2.727,2.727,3170.0
+1701386400000,2.728,2.731,2.726,2.731,2432.0
+1701386460000,2.73,2.739,2.73,2.734,4449.0
+1701386520000,2.734,2.734,2.731,2.734,1198.0
+1701386580000,2.733,2.733,2.726,2.728,2002.0
+1701386640000,2.728,2.728,2.723,2.723,2223.0
+1701386700000,2.724,2.731,2.724,2.731,2327.0
+1701386760000,2.732,2.735,2.726,2.734,11925.0
+1701386820000,2.734,2.74,2.734,2.74,3359.0
+1701386880000,2.74,2.741,2.735,2.735,1503.0
+1701386940000,2.736,2.736,2.735,2.736,698.0
+1701387000000,2.735,2.735,2.726,2.727,5742.0
+1701387060000,2.729,2.732,2.727,2.731,1799.0
+1701387120000,2.731,2.732,2.728,2.731,1288.0
+1701387180000,2.73,2.73,2.725,2.725,1703.0
+1701387240000,2.724,2.725,2.72,2.725,4718.0
+1701387300000,2.725,2.728,2.723,2.724,1200.0
+1701387360000,2.725,2.727,2.725,2.727,326.0
+1701387420000,2.727,2.728,2.727,2.727,304.0
+1701387480000,2.727,2.728,2.724,2.725,1111.0
+1701387540000,2.724,2.725,2.72,2.722,5025.0
+1701387600000,2.724,2.726,2.724,2.726,615.0
+1701387660000,2.726,2.73,2.722,2.729,6784.0
+1701387720000,2.728,2.731,2.728,2.728,246.0
+1701387780000,2.728,2.73,2.725,2.728,1376.0
+1701387840000,2.728,2.731,2.728,2.731,5690.0
+1701387900000,2.731,2.738,2.729,2.736,5437.0
+1701387960000,2.738,2.743,2.734,2.734,9227.0
+1701388020000,2.735,2.735,2.73,2.73,1557.0
+1701388080000,2.729,2.729,2.714,2.721,23680.0
+1701388140000,2.721,2.731,2.72,2.731,6916.0
+1701388200000,2.732,2.732,2.73,2.732,34.0
+1701388260000,2.731,2.731,2.725,2.725,2571.0
+1701388320000,2.727,2.727,2.723,2.723,342.0
+1701388380000,2.725,2.728,2.723,2.728,1703.0
+1701388440000,2.728,2.728,2.723,2.724,1331.0
+1701388500000,2.724,2.726,2.723,2.723,56.0
+1701388560000,2.723,2.724,2.72,2.721,2218.0
+1701388620000,2.721,2.721,2.717,2.717,272.0
+1701388680000,2.72,2.722,2.718,2.718,2186.0
+1701388740000,2.72,2.722,2.717,2.721,2238.0
+1701388800000,2.722,2.722,2.721,2.722,2203.0
+1701388860000,2.723,2.73,2.722,2.727,7115.0
+1701388920000,2.727,2.729,2.717,2.718,11617.0
+1701388980000,2.718,2.718,2.713,2.716,3121.0
+1701389040000,2.716,2.728,2.716,2.725,5863.0
+1701389100000,2.725,2.734,2.724,2.734,2852.0
+1701389160000,2.732,2.74,2.73,2.736,8380.0
+1701389220000,2.737,2.737,2.717,2.72,10667.0
+1701389280000,2.72,2.72,2.715,2.717,3597.0
+1701389340000,2.719,2.721,2.719,2.719,789.0
+1701389400000,2.719,2.72,2.717,2.717,1729.0
+1701389460000,2.718,2.721,2.718,2.718,2697.0
+1701389520000,2.72,2.721,2.72,2.721,539.0
+1701389580000,2.719,2.72,2.718,2.719,304.0
+1701389640000,2.719,2.72,2.718,2.718,291.0
+1701389700000,2.718,2.718,2.703,2.706,18830.0
+1701389760000,2.704,2.704,2.693,2.7,9453.0
+1701389820000,2.701,2.709,2.699,2.708,4833.0
+1701389880000,2.705,2.707,2.697,2.697,3246.0
+1701389940000,2.699,2.702,2.697,2.702,1146.0
+1701390000000,2.703,2.707,2.697,2.697,4502.0
+1701390060000,2.698,2.7,2.69,2.7,12411.0
+1701390120000,2.7,2.701,2.695,2.695,2145.0
+1701390180000,2.697,2.699,2.695,2.695,3900.0
+1701390240000,2.695,2.695,2.674,2.687,48844.0
+1701390300000,2.688,2.691,2.671,2.677,28451.0
+1701390360000,2.677,2.682,2.674,2.675,8084.0
+1701390420000,2.677,2.682,2.677,2.682,4178.0
+1701390480000,2.68,2.685,2.679,2.682,3595.0
+1701390540000,2.682,2.685,2.679,2.679,1674.0
+1701390600000,2.679,2.68,2.67,2.675,4132.0
+1701390660000,2.675,2.68,2.674,2.677,2774.0
+1701390720000,2.679,2.685,2.677,2.681,5601.0
+1701390780000,2.684,2.685,2.681,2.681,895.0
+1701390840000,2.681,2.681,2.677,2.677,1810.0
+1701390900000,2.677,2.683,2.675,2.681,7752.0
+1701390960000,2.681,2.688,2.678,2.678,6159.0
+1701391020000,2.677,2.678,2.675,2.677,4380.0
+1701391080000,2.677,2.679,2.676,2.676,1190.0
+1701391140000,2.679,2.682,2.679,2.68,350.0
+1701391200000,2.682,2.686,2.681,2.686,1345.0
+1701391260000,2.686,2.692,2.686,2.692,2639.0
+1701391320000,2.692,2.692,2.691,2.692,2177.0
+1701391380000,2.692,2.693,2.692,2.693,1705.0
+1701391440000,2.694,2.695,2.693,2.695,746.0
+1701391500000,2.694,2.694,2.692,2.693,3058.0
+1701391560000,2.692,2.696,2.692,2.694,1275.0
+1701391620000,2.694,2.694,2.693,2.693,530.0
+1701391680000,2.693,2.693,2.692,2.692,885.0
+1701391740000,2.692,2.693,2.692,2.693,2797.0
+1701391800000,2.693,2.695,2.692,2.695,542.0
+1701391860000,2.695,2.695,2.695,2.695,3.0
+1701391920000,2.695,2.7,2.694,2.696,5614.0
+1701391980000,2.696,2.698,2.694,2.695,883.0
+1701392040000,2.696,2.701,2.696,2.698,1240.0
+1701392100000,2.7,2.704,2.699,2.699,4173.0
+1701392160000,2.702,2.702,2.698,2.698,1537.0
+1701392220000,2.699,2.7,2.695,2.695,2666.0
+1701392280000,2.696,2.698,2.696,2.697,389.0
+1701392340000,2.697,2.697,2.696,2.696,424.0
+1701392400000,2.697,2.697,2.693,2.695,853.0
+1701392460000,2.694,2.695,2.692,2.695,226.0
+1701392520000,2.696,2.698,2.696,2.697,1354.0
+1701392580000,2.695,2.696,2.692,2.692,2519.0
+1701392640000,2.694,2.695,2.692,2.692,215.0
+1701392700000,2.695,2.7,2.695,2.7,1754.0
+1701392760000,2.7,2.705,2.699,2.705,1367.0
+1701392820000,2.705,2.707,2.704,2.706,1175.0
+1701392880000,2.706,2.709,2.702,2.702,2286.0
+1701392940000,2.701,2.708,2.701,2.706,959.0
+1701393000000,2.706,2.711,2.706,2.711,3199.0
+1701393060000,2.709,2.72,2.706,2.711,17204.0
+1701393120000,2.713,2.732,2.713,2.725,32571.0
+1701393180000,2.724,2.727,2.72,2.726,2650.0
+1701393240000,2.726,2.727,2.722,2.724,2631.0
+1701393300000,2.725,2.726,2.725,2.725,584.0
+1701393360000,2.726,2.727,2.722,2.725,3116.0
+1701393420000,2.73,2.733,2.726,2.726,1492.0
+1701393480000,2.725,2.735,2.721,2.725,19697.0
+1701393540000,2.724,2.728,2.723,2.726,2022.0
+1701393600000,2.725,2.727,2.721,2.721,2297.0
+1701393660000,2.725,2.727,2.724,2.727,278.0
+1701393720000,2.727,2.729,2.722,2.729,2435.0
+1701393780000,2.729,2.732,2.728,2.73,2995.0
+1701393840000,2.728,2.73,2.726,2.728,1861.0
+1701393900000,2.729,2.729,2.725,2.727,6419.0
+1701393960000,2.727,2.73,2.727,2.728,2876.0
+1701394020000,2.728,2.729,2.726,2.727,1678.0
+1701394080000,2.729,2.739,2.729,2.732,9232.0
+1701394140000,2.731,2.735,2.73,2.731,738.0
+1701394200000,2.731,2.736,2.73,2.735,1773.0
+1701394260000,2.733,2.736,2.728,2.73,4957.0
+1701394320000,2.73,2.73,2.721,2.723,4182.0
+1701394380000,2.721,2.722,2.719,2.722,1441.0
+1701394440000,2.721,2.728,2.721,2.728,714.0
+1701394500000,2.729,2.733,2.728,2.733,972.0
+1701394560000,2.733,2.734,2.732,2.733,948.0
+1701394620000,2.731,2.734,2.729,2.733,1711.0
+1701394680000,2.733,2.733,2.723,2.723,2512.0
+1701394740000,2.723,2.732,2.72,2.732,3070.0
+1701394800000,2.73,2.731,2.725,2.725,4028.0
+1701394860000,2.728,2.733,2.726,2.73,4117.0
+1701394920000,2.73,2.749,2.728,2.743,15068.0
+1701394980000,2.743,2.755,2.74,2.748,19012.0
+1701395040000,2.747,2.747,2.742,2.742,4117.0
+1701395100000,2.742,2.743,2.738,2.742,1941.0
+1701395160000,2.741,2.742,2.739,2.74,127.0
+1701395220000,2.743,2.745,2.739,2.74,3815.0
+1701395280000,2.741,2.745,2.741,2.744,411.0
+1701395340000,2.745,2.749,2.745,2.747,514.0
+1701395400000,2.748,2.751,2.748,2.749,4812.0
+1701395460000,2.749,2.752,2.747,2.752,1137.0
+1701395520000,2.751,2.752,2.749,2.752,5326.0
+1701395580000,2.75,2.752,2.744,2.744,1382.0
+1701395640000,2.745,2.745,2.743,2.744,830.0
+1701395700000,2.745,2.747,2.745,2.747,211.0
+1701395760000,2.747,2.75,2.747,2.747,620.0
+1701395820000,2.75,2.762,2.75,2.762,6175.0
+1701395880000,2.762,2.763,2.757,2.758,2184.0
+1701395940000,2.759,2.768,2.758,2.763,5709.0
+1701396000000,2.764,2.788,2.763,2.783,54898.0
+1701396060000,2.783,2.783,2.768,2.772,15958.0
+1701396120000,2.772,2.785,2.764,2.785,30868.0
+1701396180000,2.781,2.781,2.773,2.773,7021.0
+1701396240000,2.772,2.774,2.77,2.773,1089.0
+1701396300000,2.773,2.79,2.773,2.786,13413.0
+1701396360000,2.787,2.8,2.785,2.8,41979.0
+1701396420000,2.796,2.808,2.784,2.788,30348.0
+1701396480000,2.787,2.792,2.782,2.786,6894.0
+1701396540000,2.785,2.787,2.776,2.78,12592.0
+1701396600000,2.78,2.788,2.78,2.786,4188.0
+1701396660000,2.786,2.787,2.775,2.777,6175.0
+1701396720000,2.777,2.779,2.773,2.775,3916.0
+1701396780000,2.775,2.777,2.763,2.766,14655.0
+1701396840000,2.764,2.764,2.759,2.761,5637.0
+1701396900000,2.763,2.765,2.754,2.755,8263.0
+1701396960000,2.754,2.759,2.752,2.757,7502.0
+1701397020000,2.755,2.758,2.754,2.758,504.0
+1701397080000,2.757,2.757,2.749,2.752,1930.0
+1701397140000,2.749,2.755,2.747,2.748,6188.0
+1701397200000,2.752,2.752,2.751,2.752,13.0
+1701397260000,2.751,2.752,2.751,2.751,169.0
+1701397320000,2.753,2.755,2.75,2.755,5781.0
+1701397380000,2.753,2.759,2.747,2.757,14757.0
+1701397440000,2.757,2.757,2.752,2.752,858.0
+1701397500000,2.754,2.754,2.748,2.753,4762.0
+1701397560000,2.751,2.755,2.75,2.755,994.0
+1701397620000,2.754,2.757,2.751,2.757,3647.0
+1701397680000,2.758,2.761,2.748,2.748,3115.0
+1701397740000,2.75,2.75,2.749,2.75,268.0
+1701397800000,2.75,2.755,2.744,2.754,13528.0
+1701397860000,2.754,2.767,2.754,2.765,11470.0
+1701397920000,2.768,2.773,2.761,2.767,13033.0
+1701397980000,2.769,2.771,2.765,2.765,5713.0
+1701398040000,2.765,2.769,2.761,2.761,3186.0
+1701398100000,2.762,2.763,2.757,2.757,2369.0
+1701398160000,2.759,2.762,2.758,2.762,2359.0
+1701398220000,2.761,2.762,2.759,2.762,149.0
+1701398280000,2.762,2.762,2.758,2.758,868.0
+1701398340000,2.76,2.763,2.76,2.76,1815.0
+1701398400000,2.762,2.769,2.762,2.766,3833.0
+1701398460000,2.765,2.767,2.764,2.767,175.0
+1701398520000,2.767,2.774,2.767,2.774,2103.0
+1701398580000,2.771,2.775,2.752,2.758,26392.0
+1701398640000,2.757,2.761,2.755,2.76,3363.0
+1701398700000,2.758,2.758,2.754,2.758,3487.0
+1701398760000,2.756,2.756,2.755,2.756,1939.0
+1701398820000,2.756,2.76,2.755,2.759,4954.0
+1701398880000,2.757,2.757,2.753,2.756,2271.0
+1701398940000,2.756,2.759,2.756,2.759,39.0
+1701399000000,2.758,2.766,2.758,2.764,6762.0
+1701399060000,2.764,2.769,2.762,2.769,1098.0
+1701399120000,2.768,2.773,2.763,2.763,7868.0
+1701399180000,2.766,2.771,2.765,2.765,5271.0
+1701399240000,2.767,2.767,2.764,2.765,789.0
+1701399300000,2.764,2.764,2.755,2.755,3421.0
+1701399360000,2.759,2.759,2.756,2.757,694.0
+1701399420000,2.757,2.758,2.753,2.754,1170.0
+1701399480000,2.753,2.754,2.752,2.754,658.0
+1701399540000,2.753,2.754,2.751,2.754,970.0
+1701399600000,2.752,2.754,2.747,2.753,6279.0
+1701399660000,2.752,2.752,2.703,2.731,91305.0
+1701399720000,2.731,2.735,2.73,2.733,5810.0
+1701399780000,2.733,2.733,2.73,2.733,2915.0
+1701399840000,2.733,2.739,2.733,2.734,9048.0
+1701399900000,2.732,2.732,2.719,2.72,21090.0
+1701399960000,2.72,2.725,2.72,2.725,2049.0
+1701400020000,2.726,2.73,2.725,2.727,4122.0
+1701400080000,2.726,2.728,2.725,2.726,912.0
+1701400140000,2.726,2.729,2.724,2.724,735.0
+1701400200000,2.724,2.725,2.722,2.723,1630.0
+1701400260000,2.724,2.728,2.721,2.725,2499.0
+1701400320000,2.728,2.729,2.724,2.724,1119.0
+1701400380000,2.723,2.726,2.722,2.724,1585.0
+1701400440000,2.722,2.729,2.722,2.727,5543.0
+1701400500000,2.724,2.724,2.714,2.723,9619.0
+1701400560000,2.72,2.724,2.72,2.72,1439.0
+1701400620000,2.722,2.724,2.72,2.722,1361.0
+1701400680000,2.721,2.725,2.717,2.721,8346.0
+1701400740000,2.724,2.726,2.719,2.722,1829.0
+1701400800000,2.72,2.72,2.715,2.716,4587.0
+1701400860000,2.716,2.719,2.715,2.715,937.0
+1701400920000,2.717,2.723,2.715,2.72,5320.0
+1701400980000,2.72,2.726,2.72,2.725,3447.0
+1701401040000,2.725,2.725,2.722,2.722,1731.0
+1701401100000,2.722,2.722,2.718,2.718,4705.0
+1701401160000,2.719,2.719,2.715,2.715,722.0
+1701401220000,2.715,2.716,2.715,2.715,2450.0
+1701401280000,2.716,2.716,2.711,2.711,2951.0
+1701401340000,2.712,2.713,2.708,2.713,3241.0
+1701401400000,2.713,2.719,2.713,2.717,3426.0
+1701401460000,2.717,2.723,2.716,2.717,5587.0
+1701401520000,2.717,2.719,2.716,2.719,419.0
+1701401580000,2.72,2.722,2.718,2.722,1596.0
+1701401640000,2.718,2.72,2.718,2.719,278.0
+1701401700000,2.719,2.722,2.719,2.721,1046.0
+1701401760000,2.72,2.722,2.72,2.721,248.0
+1701401820000,2.722,2.725,2.722,2.725,3160.0
+1701401880000,2.723,2.724,2.717,2.717,5534.0
+1701401940000,2.716,2.721,2.716,2.721,376.0
+1701402000000,2.72,2.721,2.719,2.72,475.0
+1701402060000,2.72,2.724,2.72,2.723,1975.0
+1701402120000,2.722,2.723,2.722,2.722,671.0
+1701402180000,2.723,2.723,2.723,2.723,87.0
+1701402240000,2.723,2.723,2.722,2.723,78.0
+1701402300000,2.723,2.724,2.719,2.722,1432.0
+1701402360000,2.721,2.73,2.72,2.728,10147.0
+1701402420000,2.728,2.731,2.723,2.723,4282.0
+1701402480000,2.725,2.725,2.722,2.722,2211.0
+1701402540000,2.723,2.727,2.722,2.727,1225.0
+1701402600000,2.725,2.727,2.723,2.724,720.0
+1701402660000,2.723,2.732,2.723,2.73,6561.0
+1701402720000,2.73,2.73,2.726,2.728,883.0
+1701402780000,2.726,2.734,2.726,2.733,1825.0
+1701402840000,2.733,2.733,2.728,2.728,665.0
+1701402900000,2.728,2.728,2.727,2.727,290.0
+1701402960000,2.727,2.729,2.724,2.727,7746.0
+1701403020000,2.726,2.732,2.726,2.729,4774.0
+1701403080000,2.729,2.729,2.729,2.729,0.0
+1701403140000,2.73,2.733,2.729,2.729,3406.0
+1701403200000,2.729,2.733,2.729,2.73,1034.0
+1701403260000,2.731,2.735,2.731,2.731,2635.0
+1701403320000,2.731,2.731,2.729,2.731,1496.0
+1701403380000,2.729,2.732,2.728,2.732,973.0
+1701403440000,2.731,2.732,2.73,2.732,187.0
+1701403500000,2.73,2.73,2.727,2.727,442.0
+1701403560000,2.728,2.733,2.728,2.733,4006.0
+1701403620000,2.731,2.732,2.728,2.732,2773.0
+1701403680000,2.73,2.73,2.728,2.729,660.0
+1701403740000,2.731,2.734,2.731,2.733,2067.0
+1701403800000,2.732,2.735,2.732,2.734,912.0
+1701403860000,2.734,2.736,2.733,2.736,1471.0
+1701403920000,2.737,2.757,2.737,2.751,21316.0
+1701403980000,2.751,2.761,2.746,2.746,11991.0
+1701404040000,2.747,2.749,2.744,2.746,1473.0
+1701404100000,2.745,2.746,2.738,2.74,2215.0
+1701404160000,2.74,2.74,2.736,2.739,1951.0
+1701404220000,2.74,2.748,2.74,2.748,2389.0
+1701404280000,2.748,2.751,2.745,2.745,7119.0
+1701404340000,2.745,2.746,2.744,2.744,1290.0
+1701404400000,2.744,2.744,2.743,2.743,540.0
+1701404460000,2.744,2.746,2.742,2.746,3549.0
+1701404520000,2.747,2.75,2.746,2.748,1266.0
+1701404580000,2.747,2.749,2.746,2.747,1016.0
+1701404640000,2.747,2.751,2.747,2.751,227.0
+1701404700000,2.75,2.752,2.748,2.749,723.0
+1701404760000,2.751,2.752,2.748,2.748,491.0
+1701404820000,2.751,2.751,2.747,2.751,959.0
+1701404880000,2.751,2.759,2.751,2.757,3306.0
+1701404940000,2.758,2.763,2.755,2.755,12179.0
+1701405000000,2.755,2.755,2.751,2.751,3371.0
+1701405060000,2.751,2.752,2.748,2.752,2299.0
+1701405120000,2.751,2.751,2.747,2.748,3462.0
+1701405180000,2.749,2.755,2.748,2.755,1009.0
+1701405240000,2.755,2.759,2.754,2.759,1705.0
+1701405300000,2.758,2.768,2.756,2.768,15670.0
+1701405360000,2.767,2.77,2.763,2.767,5469.0
+1701405420000,2.767,2.767,2.749,2.749,12437.0
+1701405480000,2.749,2.754,2.749,2.752,2783.0
+1701405540000,2.752,2.753,2.748,2.748,2540.0
+1701405600000,2.748,2.75,2.745,2.745,2955.0
+1701405660000,2.747,2.748,2.743,2.743,4218.0
+1701405720000,2.743,2.744,2.741,2.741,4461.0
+1701405780000,2.743,2.748,2.742,2.746,1707.0
+1701405840000,2.747,2.747,2.745,2.746,2354.0
+1701405900000,2.745,2.748,2.744,2.748,634.0
+1701405960000,2.748,2.748,2.745,2.745,300.0
+1701406020000,2.745,2.746,2.745,2.746,30.0
+1701406080000,2.745,2.749,2.745,2.747,1049.0
+1701406140000,2.749,2.749,2.747,2.747,215.0
+1701406200000,2.748,2.751,2.748,2.749,735.0
+1701406260000,2.751,2.752,2.747,2.747,760.0
+1701406320000,2.749,2.754,2.749,2.754,1611.0
+1701406380000,2.753,2.756,2.753,2.754,3221.0
+1701406440000,2.756,2.756,2.75,2.75,711.0
+1701406500000,2.752,2.753,2.749,2.749,1159.0
+1701406560000,2.749,2.75,2.748,2.75,338.0
+1701406620000,2.75,2.751,2.736,2.741,7849.0
+1701406680000,2.741,2.742,2.737,2.738,2502.0
+1701406740000,2.739,2.74,2.735,2.737,3768.0
+1701406800000,2.738,2.743,2.738,2.742,1479.0
+1701406860000,2.743,2.745,2.743,2.745,1186.0
+1701406920000,2.745,2.745,2.742,2.743,2392.0
+1701406980000,2.743,2.747,2.743,2.747,2612.0
+1701407040000,2.748,2.748,2.739,2.739,2056.0
+1701407100000,2.739,2.741,2.737,2.737,1505.0
+1701407160000,2.739,2.74,2.739,2.74,185.0
+1701407220000,2.738,2.738,2.737,2.737,931.0
+1701407280000,2.737,2.737,2.727,2.732,10792.0
+1701407340000,2.732,2.734,2.73,2.734,1574.0
+1701407400000,2.734,2.735,2.731,2.733,2553.0
+1701407460000,2.734,2.736,2.734,2.735,197.0
+1701407520000,2.735,2.739,2.734,2.734,3384.0
+1701407580000,2.733,2.739,2.732,2.738,3348.0
+1701407640000,2.736,2.74,2.736,2.739,1746.0
+1701407700000,2.738,2.74,2.737,2.737,676.0
+1701407760000,2.737,2.737,2.737,2.737,222.0
+1701407820000,2.736,2.736,2.73,2.73,4956.0
+1701407880000,2.731,2.733,2.707,2.721,37524.0
+1701407940000,2.721,2.726,2.716,2.722,10136.0
+1701408000000,2.724,2.726,2.72,2.726,2187.0
+1701408060000,2.725,2.726,2.722,2.722,1714.0
+1701408120000,2.723,2.728,2.723,2.727,3617.0
+1701408180000,2.727,2.728,2.726,2.726,441.0
+1701408240000,2.726,2.726,2.72,2.722,1205.0
+1701408300000,2.721,2.724,2.72,2.724,1132.0
+1701408360000,2.725,2.727,2.723,2.725,656.0
+1701408420000,2.726,2.727,2.723,2.723,1639.0
+1701408480000,2.724,2.726,2.723,2.726,377.0
+1701408540000,2.724,2.73,2.724,2.727,11913.0
+1701408600000,2.727,2.731,2.726,2.727,3679.0
+1701408660000,2.727,2.727,2.723,2.723,3042.0
+1701408720000,2.724,2.725,2.722,2.724,1143.0
+1701408780000,2.723,2.723,2.716,2.721,5868.0
+1701408840000,2.721,2.721,2.717,2.717,997.0
+1701408900000,2.717,2.721,2.717,2.719,801.0
+1701408960000,2.719,2.719,2.717,2.719,2026.0
+1701409020000,2.718,2.723,2.718,2.721,614.0
+1701409080000,2.721,2.724,2.719,2.719,3542.0
+1701409140000,2.719,2.719,2.718,2.718,44.0
+1701409200000,2.718,2.718,2.717,2.717,503.0
+1701409260000,2.718,2.718,2.717,2.717,50.0
+1701409320000,2.718,2.719,2.717,2.719,353.0
+1701409380000,2.72,2.721,2.719,2.721,1142.0
+1701409440000,2.72,2.722,2.72,2.721,764.0
+1701409500000,2.721,2.721,2.717,2.717,2373.0
+1701409560000,2.717,2.72,2.717,2.718,1288.0
+1701409620000,2.719,2.72,2.719,2.72,115.0
+1701409680000,2.719,2.72,2.716,2.716,1308.0
+1701409740000,2.717,2.719,2.716,2.716,744.0
+1701409800000,2.716,2.719,2.716,2.717,1618.0
+1701409860000,2.717,2.717,2.715,2.715,328.0
+1701409920000,2.715,2.717,2.715,2.715,3023.0
+1701409980000,2.717,2.718,2.717,2.718,865.0
+1701410040000,2.717,2.718,2.714,2.714,829.0
+1701410100000,2.714,2.717,2.714,2.717,536.0
+1701410160000,2.716,2.718,2.716,2.718,468.0
+1701410220000,2.717,2.717,2.715,2.715,337.0
+1701410280000,2.716,2.716,2.702,2.708,9470.0
+1701410340000,2.708,2.709,2.706,2.706,722.0
+1701410400000,2.708,2.714,2.707,2.712,3420.0
+1701410460000,2.714,2.715,2.713,2.714,380.0
+1701410520000,2.713,2.719,2.71,2.717,4304.0
+1701410580000,2.718,2.719,2.717,2.718,1182.0
+1701410640000,2.719,2.724,2.718,2.72,8697.0
+1701410700000,2.72,2.722,2.718,2.72,3650.0
+1701410760000,2.72,2.72,2.718,2.718,2054.0
+1701410820000,2.718,2.722,2.713,2.718,9482.0
+1701410880000,2.718,2.718,2.717,2.717,418.0
+1701410940000,2.718,2.72,2.718,2.72,2046.0
+1701411000000,2.719,2.723,2.714,2.721,6800.0
+1701411060000,2.72,2.72,2.717,2.719,1691.0
+1701411120000,2.719,2.721,2.718,2.721,1918.0
+1701411180000,2.722,2.723,2.722,2.723,101.0
+1701411240000,2.723,2.723,2.721,2.723,521.0
+1701411300000,2.724,2.725,2.723,2.725,1025.0
+1701411360000,2.724,2.724,2.716,2.72,3707.0
+1701411420000,2.72,2.72,2.717,2.719,825.0
+1701411480000,2.719,2.723,2.717,2.719,6611.0
+1701411540000,2.721,2.723,2.717,2.717,1908.0
+1701411600000,2.717,2.717,2.716,2.716,1404.0
+1701411660000,2.716,2.718,2.716,2.717,1394.0
+1701411720000,2.716,2.716,2.712,2.712,4429.0
+1701411780000,2.713,2.713,2.709,2.709,2531.0
+1701411840000,2.711,2.711,2.71,2.71,371.0
+1701411900000,2.711,2.714,2.711,2.713,2227.0
+1701411960000,2.713,2.716,2.709,2.715,4301.0
+1701412020000,2.714,2.714,2.712,2.713,321.0
+1701412080000,2.712,2.715,2.711,2.715,1635.0
+1701412140000,2.715,2.716,2.713,2.716,1976.0
+1701412200000,2.717,2.717,2.714,2.717,393.0
+1701412260000,2.717,2.719,2.715,2.719,812.0
+1701412320000,2.719,2.72,2.718,2.72,555.0
+1701412380000,2.721,2.721,2.72,2.72,369.0
+1701412440000,2.721,2.721,2.718,2.718,1278.0
+1701412500000,2.718,2.722,2.717,2.721,1007.0
+1701412560000,2.721,2.725,2.721,2.723,525.0
+1701412620000,2.722,2.724,2.721,2.722,406.0
+1701412680000,2.723,2.729,2.723,2.726,2056.0
+1701412740000,2.726,2.728,2.723,2.727,1849.0
+1701412800000,2.727,2.727,2.718,2.721,2017.0
+1701412860000,2.719,2.72,2.719,2.719,668.0
+1701412920000,2.719,2.722,2.719,2.72,1635.0
+1701412980000,2.721,2.721,2.719,2.719,547.0
+1701413040000,2.721,2.723,2.718,2.718,1301.0
+1701413100000,2.718,2.718,2.716,2.717,1654.0
+1701413160000,2.717,2.717,2.716,2.716,64.0
+1701413220000,2.716,2.717,2.715,2.717,848.0
+1701413280000,2.716,2.716,2.716,2.716,114.0
+1701413340000,2.715,2.717,2.715,2.715,1837.0
+1701413400000,2.715,2.715,2.71,2.714,18404.0
+1701413460000,2.715,2.716,2.713,2.716,3092.0
+1701413520000,2.716,2.716,2.714,2.715,1304.0
+1701413580000,2.714,2.715,2.711,2.711,939.0
+1701413640000,2.712,2.714,2.712,2.713,660.0
+1701413700000,2.713,2.713,2.713,2.713,1174.0
+1701413760000,2.714,2.714,2.714,2.714,818.0
+1701413820000,2.713,2.714,2.713,2.714,70.0
+1701413880000,2.713,2.715,2.712,2.715,3292.0
+1701413940000,2.714,2.715,2.71,2.713,6882.0
+1701414000000,2.713,2.716,2.713,2.715,690.0
+1701414060000,2.716,2.716,2.715,2.716,364.0
+1701414120000,2.716,2.716,2.711,2.711,1539.0
+1701414180000,2.71,2.712,2.71,2.712,1137.0
+1701414240000,2.712,2.713,2.71,2.711,708.0
+1701414300000,2.712,2.713,2.71,2.713,920.0
+1701414360000,2.713,2.718,2.713,2.716,1473.0
+1701414420000,2.716,2.718,2.713,2.714,2094.0
+1701414480000,2.714,2.72,2.714,2.72,3338.0
+1701414540000,2.719,2.72,2.714,2.715,1834.0
+1701414600000,2.716,2.716,2.713,2.713,1709.0
+1701414660000,2.714,2.721,2.713,2.717,3546.0
+1701414720000,2.719,2.721,2.718,2.718,723.0
+1701414780000,2.717,2.718,2.714,2.714,2660.0
+1701414840000,2.715,2.715,2.715,2.715,60.0
+1701414900000,2.716,2.72,2.716,2.72,1421.0
+1701414960000,2.72,2.721,2.715,2.715,762.0
+1701415020000,2.718,2.718,2.718,2.718,158.0
+1701415080000,2.719,2.719,2.717,2.717,456.0
+1701415140000,2.718,2.719,2.717,2.719,256.0
+1701415200000,2.719,2.72,2.717,2.72,1591.0
+1701415260000,2.719,2.719,2.717,2.718,347.0
+1701415320000,2.718,2.718,2.716,2.716,502.0
+1701415380000,2.716,2.716,2.712,2.712,941.0
+1701415440000,2.712,2.713,2.706,2.706,4732.0
+1701415500000,2.706,2.709,2.706,2.706,2253.0
+1701415560000,2.706,2.706,2.705,2.705,2124.0
+1701415620000,2.706,2.708,2.706,2.708,779.0
+1701415680000,2.707,2.708,2.704,2.705,3473.0
+1701415740000,2.705,2.707,2.704,2.704,1702.0
+1701415800000,2.704,2.706,2.704,2.705,811.0
+1701415860000,2.704,2.704,2.701,2.703,1569.0
+1701415920000,2.702,2.704,2.68,2.694,48143.0
+1701415980000,2.693,2.695,2.681,2.687,18731.0
+1701416040000,2.688,2.694,2.688,2.694,10827.0
+1701416100000,2.694,2.695,2.693,2.695,1395.0
+1701416160000,2.694,2.695,2.689,2.692,5176.0
+1701416220000,2.692,2.693,2.69,2.692,1327.0
+1701416280000,2.692,2.692,2.687,2.687,3023.0
+1701416340000,2.687,2.688,2.669,2.672,28964.0
+1701416400000,2.672,2.684,2.671,2.683,5322.0
+1701416460000,2.683,2.692,2.683,2.691,7391.0
+1701416520000,2.69,2.69,2.685,2.69,7081.0
+1701416580000,2.689,2.691,2.688,2.69,2073.0
+1701416640000,2.691,2.691,2.688,2.689,2287.0
+1701416700000,2.689,2.689,2.673,2.675,20458.0
+1701416760000,2.675,2.683,2.673,2.679,14850.0
+1701416820000,2.679,2.68,2.676,2.679,2395.0
+1701416880000,2.679,2.679,2.677,2.677,1387.0
+1701416940000,2.677,2.682,2.676,2.679,3578.0
+1701417000000,2.68,2.681,2.675,2.677,1747.0
+1701417060000,2.678,2.681,2.678,2.681,2137.0
+1701417120000,2.68,2.683,2.678,2.68,1729.0
+1701417180000,2.681,2.683,2.68,2.681,2366.0
+1701417240000,2.681,2.684,2.681,2.683,662.0
+1701417300000,2.684,2.686,2.684,2.686,2800.0
+1701417360000,2.685,2.686,2.685,2.685,618.0
+1701417420000,2.684,2.684,2.683,2.683,1150.0
+1701417480000,2.682,2.684,2.682,2.684,648.0
+1701417540000,2.684,2.684,2.684,2.684,0.0
+1701417600000,2.684,2.689,2.683,2.687,1994.0
+1701417660000,2.689,2.694,2.689,2.692,2909.0
+1701417720000,2.692,2.697,2.691,2.697,3258.0
+1701417780000,2.695,2.697,2.694,2.696,2178.0
+1701417840000,2.695,2.696,2.693,2.696,1073.0
+1701417900000,2.695,2.698,2.695,2.698,1440.0
+1701417960000,2.698,2.698,2.696,2.698,867.0
+1701418020000,2.696,2.696,2.692,2.695,1460.0
+1701418080000,2.695,2.695,2.692,2.694,653.0
+1701418140000,2.694,2.696,2.694,2.694,1323.0
+1701418200000,2.695,2.696,2.694,2.694,930.0
+1701418260000,2.694,2.694,2.693,2.693,744.0
+1701418320000,2.694,2.695,2.694,2.695,177.0
+1701418380000,2.695,2.696,2.695,2.695,40.0
+1701418440000,2.694,2.695,2.693,2.695,309.0
+1701418500000,2.694,2.694,2.693,2.693,17.0
+1701418560000,2.693,2.693,2.693,2.693,115.0
+1701418620000,2.694,2.694,2.694,2.694,33.0
+1701418680000,2.693,2.693,2.692,2.693,1410.0
+1701418740000,2.693,2.694,2.693,2.693,347.0
+1701418800000,2.694,2.696,2.693,2.693,2294.0
+1701418860000,2.694,2.696,2.693,2.696,1186.0
+1701418920000,2.696,2.696,2.696,2.696,566.0
+1701418980000,2.695,2.696,2.695,2.695,3109.0
+1701419040000,2.695,2.695,2.695,2.695,8.0
+1701419100000,2.694,2.694,2.689,2.689,2319.0
+1701419160000,2.69,2.69,2.682,2.682,4700.0
+1701419220000,2.683,2.685,2.683,2.685,1490.0
+1701419280000,2.684,2.684,2.684,2.684,2456.0
+1701419340000,2.683,2.684,2.682,2.684,547.0
+1701419400000,2.683,2.683,2.656,2.664,78908.0
+1701419460000,2.665,2.672,2.664,2.672,8271.0
+1701419520000,2.671,2.673,2.67,2.67,4901.0
+1701419580000,2.669,2.672,2.669,2.672,3608.0
+1701419640000,2.673,2.674,2.671,2.673,3829.0
+1701419700000,2.671,2.674,2.671,2.674,3185.0
+1701419760000,2.672,2.674,2.672,2.673,1500.0
+1701419820000,2.673,2.673,2.672,2.672,652.0
+1701419880000,2.672,2.673,2.672,2.672,920.0
+1701419940000,2.672,2.672,2.671,2.671,1885.0
+1701420000000,2.671,2.675,2.671,2.674,4031.0
+1701420060000,2.674,2.675,2.672,2.674,1724.0
+1701420120000,2.674,2.674,2.674,2.674,317.0
+1701420180000,2.673,2.674,2.673,2.673,171.0
+1701420240000,2.673,2.673,2.673,2.673,2.0
+1701420300000,2.673,2.673,2.672,2.672,762.0
+1701420360000,2.672,2.673,2.669,2.67,8211.0
+1701420420000,2.671,2.672,2.67,2.67,1301.0
+1701420480000,2.671,2.671,2.668,2.668,3656.0
+1701420540000,2.668,2.669,2.668,2.669,548.0
+1701420600000,2.668,2.669,2.668,2.668,191.0
+1701420660000,2.669,2.671,2.669,2.67,910.0
+1701420720000,2.671,2.673,2.67,2.671,2430.0
+1701420780000,2.67,2.671,2.67,2.671,1180.0
+1701420840000,2.672,2.673,2.672,2.673,807.0
+1701420900000,2.672,2.673,2.671,2.671,2453.0
+1701420960000,2.672,2.673,2.672,2.673,281.0
+1701421020000,2.672,2.674,2.671,2.674,1149.0
+1701421080000,2.675,2.678,2.672,2.672,9179.0
+1701421140000,2.672,2.673,2.668,2.668,6349.0
+1701421200000,2.668,2.668,2.644,2.656,33827.0
+1701421260000,2.655,2.662,2.653,2.662,6346.0
+1701421320000,2.663,2.67,2.663,2.67,3970.0
+1701421380000,2.671,2.672,2.67,2.67,2026.0
+1701421440000,2.67,2.673,2.668,2.673,1730.0
+1701421500000,2.672,2.676,2.671,2.676,2779.0
+1701421560000,2.675,2.675,2.671,2.671,5345.0
+1701421620000,2.671,2.677,2.67,2.675,2494.0
+1701421680000,2.675,2.676,2.667,2.672,8888.0
+1701421740000,2.674,2.678,2.673,2.678,2879.0
+1701421800000,2.678,2.68,2.675,2.68,5833.0
+1701421860000,2.68,2.682,2.679,2.679,2006.0
+1701421920000,2.68,2.681,2.678,2.679,1871.0
+1701421980000,2.678,2.68,2.677,2.677,253.0
+1701422040000,2.677,2.68,2.676,2.68,2392.0
+1701422100000,2.68,2.683,2.679,2.683,3491.0
+1701422160000,2.682,2.686,2.682,2.684,2491.0
+1701422220000,2.686,2.696,2.685,2.69,14482.0
+1701422280000,2.689,2.689,2.683,2.687,3901.0
+1701422340000,2.687,2.687,2.684,2.685,2695.0
+1701422400000,2.684,2.684,2.68,2.681,1965.0
+1701422460000,2.682,2.684,2.68,2.684,971.0
+1701422520000,2.682,2.683,2.676,2.677,7255.0
+1701422580000,2.678,2.681,2.678,2.68,1808.0
+1701422640000,2.68,2.684,2.676,2.681,5828.0
+1701422700000,2.681,2.687,2.681,2.687,5368.0
+1701422760000,2.686,2.691,2.685,2.691,2054.0
+1701422820000,2.69,2.692,2.688,2.69,2371.0
+1701422880000,2.689,2.689,2.683,2.688,6418.0
+1701422940000,2.688,2.689,2.686,2.689,2741.0
+1701423000000,2.689,2.693,2.687,2.691,4289.0
+1701423060000,2.692,2.695,2.691,2.693,2166.0
+1701423120000,2.695,2.697,2.692,2.694,4117.0
+1701423180000,2.693,2.698,2.692,2.693,5888.0
+1701423240000,2.694,2.694,2.684,2.684,5760.0
+1701423300000,2.685,2.688,2.685,2.687,2674.0
+1701423360000,2.687,2.689,2.685,2.685,696.0
+1701423420000,2.685,2.686,2.685,2.686,288.0
+1701423480000,2.687,2.687,2.685,2.687,372.0
+1701423540000,2.687,2.689,2.685,2.689,1965.0
+1701423600000,2.688,2.689,2.684,2.687,3923.0
+1701423660000,2.688,2.688,2.68,2.68,3863.0
+1701423720000,2.68,2.682,2.68,2.68,1344.0
+1701423780000,2.68,2.68,2.679,2.68,5514.0
+1701423840000,2.681,2.681,2.68,2.68,324.0
+1701423900000,2.682,2.682,2.68,2.681,551.0
+1701423960000,2.681,2.684,2.681,2.682,532.0
+1701424020000,2.683,2.685,2.683,2.684,453.0
+1701424080000,2.685,2.685,2.684,2.685,137.0
+1701424140000,2.684,2.686,2.684,2.686,411.0
+1701424200000,2.687,2.691,2.687,2.688,1777.0
+1701424260000,2.689,2.69,2.688,2.689,1084.0
+1701424320000,2.689,2.692,2.688,2.69,1508.0
+1701424380000,2.691,2.699,2.69,2.697,9623.0
+1701424440000,2.699,2.699,2.696,2.696,1926.0
+1701424500000,2.695,2.698,2.695,2.696,1779.0
+1701424560000,2.696,2.698,2.696,2.698,1970.0
+1701424620000,2.698,2.698,2.695,2.695,829.0
+1701424680000,2.695,2.695,2.692,2.693,1676.0
+1701424740000,2.693,2.694,2.692,2.692,3671.0
+1701424800000,2.691,2.695,2.689,2.694,3179.0
+1701424860000,2.694,2.695,2.693,2.693,3454.0
+1701424920000,2.694,2.694,2.69,2.69,819.0
+1701424980000,2.69,2.69,2.685,2.685,476.0
+1701425040000,2.685,2.689,2.685,2.688,1924.0
+1701425100000,2.687,2.687,2.683,2.685,3278.0
+1701425160000,2.685,2.685,2.682,2.682,1543.0
+1701425220000,2.683,2.683,2.667,2.673,44806.0
+1701425280000,2.673,2.676,2.671,2.676,3073.0
+1701425340000,2.676,2.677,2.673,2.676,3482.0
+1701425400000,2.674,2.676,2.673,2.675,1690.0
+1701425460000,2.674,2.675,2.661,2.662,23305.0
+1701425520000,2.665,2.671,2.663,2.663,7441.0
+1701425580000,2.665,2.668,2.665,2.668,1334.0
+1701425640000,2.668,2.67,2.665,2.667,9620.0
+1701425700000,2.667,2.669,2.666,2.667,1411.0
+1701425760000,2.666,2.669,2.666,2.668,992.0
+1701425820000,2.668,2.668,2.664,2.665,2478.0
+1701425880000,2.666,2.668,2.666,2.668,455.0
+1701425940000,2.666,2.666,2.665,2.666,494.0
+1701426000000,2.667,2.668,2.665,2.667,831.0
+1701426060000,2.665,2.669,2.665,2.668,1723.0
+1701426120000,2.666,2.671,2.666,2.671,2871.0
+1701426180000,2.671,2.672,2.67,2.671,562.0
+1701426240000,2.672,2.673,2.671,2.671,574.0
+1701426300000,2.671,2.673,2.67,2.672,2319.0
+1701426360000,2.671,2.671,2.667,2.668,1153.0
+1701426420000,2.668,2.67,2.667,2.67,1039.0
+1701426480000,2.669,2.672,2.667,2.667,2538.0
+1701426540000,2.669,2.673,2.668,2.672,2788.0
+1701426600000,2.673,2.677,2.673,2.677,1698.0
+1701426660000,2.676,2.677,2.676,2.677,419.0
+1701426720000,2.676,2.676,2.673,2.673,2772.0
+1701426780000,2.673,2.673,2.67,2.67,643.0
+1701426840000,2.67,2.671,2.67,2.671,207.0
+1701426900000,2.67,2.67,2.668,2.668,1219.0
+1701426960000,2.669,2.67,2.668,2.669,712.0
+1701427020000,2.668,2.668,2.667,2.668,724.0
+1701427080000,2.667,2.668,2.667,2.668,631.0
+1701427140000,2.667,2.668,2.667,2.667,1491.0
+1701427200000,2.667,2.669,2.667,2.669,2007.0
+1701427260000,2.669,2.67,2.664,2.669,4746.0
+1701427320000,2.669,2.669,2.666,2.669,1736.0
+1701427380000,2.669,2.671,2.669,2.67,664.0
+1701427440000,2.669,2.671,2.668,2.67,1581.0
+1701427500000,2.669,2.669,2.664,2.664,7059.0
+1701427560000,2.664,2.667,2.664,2.664,1040.0
+1701427620000,2.667,2.668,2.667,2.668,133.0
+1701427680000,2.667,2.667,2.667,2.667,8.0
+1701427740000,2.666,2.666,2.665,2.666,482.0
+1701427800000,2.665,2.665,2.665,2.665,4.0
+1701427860000,2.665,2.669,2.665,2.668,1515.0
+1701427920000,2.669,2.669,2.668,2.668,232.0
+1701427980000,2.668,2.668,2.668,2.668,363.0
+1701428040000,2.669,2.669,2.667,2.668,77.0
+1701428100000,2.668,2.668,2.668,2.668,5.0
+1701428160000,2.667,2.669,2.667,2.669,397.0
+1701428220000,2.669,2.669,2.667,2.667,19598.0
+1701428280000,2.667,2.668,2.667,2.668,756.0
+1701428340000,2.668,2.669,2.667,2.667,973.0
+1701428400000,2.668,2.67,2.667,2.669,3578.0
+1701428460000,2.669,2.672,2.666,2.667,6899.0
+1701428520000,2.666,2.67,2.666,2.669,979.0
+1701428580000,2.669,2.67,2.668,2.669,229.0
+1701428640000,2.669,2.67,2.668,2.67,362.0
+1701428700000,2.67,2.672,2.669,2.669,2492.0
+1701428760000,2.671,2.671,2.671,2.671,416.0
+1701428820000,2.672,2.673,2.672,2.672,1679.0
+1701428880000,2.672,2.672,2.671,2.672,672.0
+1701428940000,2.671,2.671,2.67,2.67,345.0
+1701429000000,2.67,2.67,2.669,2.669,271.0
+1701429060000,2.67,2.67,2.67,2.67,4.0
+1701429120000,2.669,2.67,2.669,2.67,124.0
+1701429180000,2.67,2.672,2.67,2.672,689.0
+1701429240000,2.672,2.673,2.67,2.673,2485.0
+1701429300000,2.672,2.674,2.671,2.674,804.0
+1701429360000,2.673,2.677,2.673,2.676,1303.0
+1701429420000,2.676,2.68,2.676,2.68,3777.0
+1701429480000,2.68,2.68,2.674,2.675,968.0
+1701429540000,2.675,2.675,2.673,2.673,927.0
+1701429600000,2.672,2.672,2.669,2.669,5592.0
+1701429660000,2.67,2.673,2.67,2.673,2387.0
+1701429720000,2.673,2.673,2.673,2.673,623.0
+1701429780000,2.673,2.673,2.673,2.673,0.0
+1701429840000,2.672,2.672,2.672,2.672,166.0
+1701429900000,2.671,2.672,2.666,2.667,5971.0
+1701429960000,2.668,2.672,2.668,2.672,1255.0
+1701430020000,2.672,2.672,2.672,2.672,374.0
+1701430080000,2.672,2.674,2.672,2.674,1662.0
+1701430140000,2.673,2.675,2.673,2.675,292.0
+1701430200000,2.675,2.676,2.675,2.676,577.0
+1701430260000,2.675,2.676,2.675,2.676,577.0
+1701430320000,2.677,2.677,2.676,2.676,743.0
+1701430380000,2.676,2.676,2.674,2.674,531.0
+1701430440000,2.675,2.676,2.675,2.675,96.0
+1701430500000,2.676,2.678,2.675,2.678,1182.0
+1701430560000,2.679,2.68,2.679,2.68,2355.0
+1701430620000,2.679,2.684,2.679,2.682,5152.0
+1701430680000,2.682,2.684,2.681,2.684,1599.0
+1701430740000,2.683,2.684,2.683,2.683,837.0
+1701430800000,2.682,2.683,2.68,2.68,243.0
+1701430860000,2.681,2.681,2.678,2.679,1060.0
+1701430920000,2.679,2.679,2.676,2.677,853.0
+1701430980000,2.676,2.676,2.676,2.676,8.0
+1701431040000,2.676,2.676,2.669,2.669,3492.0
+1701431100000,2.669,2.67,2.668,2.669,1278.0
+1701431160000,2.669,2.673,2.669,2.673,1092.0
+1701431220000,2.672,2.672,2.671,2.672,837.0
+1701431280000,2.673,2.674,2.673,2.674,31.0
+1701431340000,2.674,2.674,2.673,2.673,576.0
+1701431400000,2.673,2.676,2.673,2.673,1947.0
+1701431460000,2.673,2.674,2.671,2.671,751.0
+1701431520000,2.671,2.671,2.67,2.671,457.0
+1701431580000,2.672,2.673,2.672,2.673,315.0
+1701431640000,2.674,2.675,2.674,2.675,610.0
+1701431700000,2.676,2.678,2.675,2.678,1221.0
+1701431760000,2.677,2.679,2.676,2.679,2300.0
+1701431820000,2.678,2.679,2.678,2.678,379.0
+1701431880000,2.679,2.682,2.679,2.682,1243.0
+1701431940000,2.682,2.683,2.682,2.683,119.0
+1701432000000,2.682,2.685,2.682,2.685,4234.0
+1701432060000,2.684,2.688,2.684,2.685,3665.0
+1701432120000,2.687,2.687,2.687,2.687,62.0
+1701432180000,2.688,2.69,2.686,2.69,5030.0
+1701432240000,2.689,2.693,2.689,2.693,5582.0
+1701432300000,2.692,2.692,2.691,2.692,1752.0
+1701432360000,2.693,2.693,2.692,2.692,210.0
+1701432420000,2.692,2.693,2.689,2.689,653.0
+1701432480000,2.689,2.689,2.685,2.685,2371.0
+1701432540000,2.685,2.687,2.682,2.683,4261.0
+1701432600000,2.682,2.682,2.662,2.667,36894.0
+1701432660000,2.667,2.67,2.655,2.656,29562.0
+1701432720000,2.657,2.663,2.657,2.659,6142.0
+1701432780000,2.66,2.662,2.658,2.66,3310.0
+1701432840000,2.659,2.664,2.658,2.664,3694.0
+1701432900000,2.663,2.664,2.655,2.657,4216.0
+1701432960000,2.656,2.658,2.656,2.658,796.0
+1701433020000,2.658,2.662,2.658,2.661,4148.0
+1701433080000,2.66,2.661,2.66,2.66,1075.0
+1701433140000,2.66,2.661,2.66,2.661,2299.0
+1701433200000,2.66,2.663,2.66,2.663,1846.0
+1701433260000,2.662,2.662,2.653,2.655,16016.0
+1701433320000,2.654,2.654,2.649,2.65,4247.0
+1701433380000,2.651,2.653,2.646,2.648,6329.0
+1701433440000,2.646,2.649,2.631,2.644,22718.0
+1701433500000,2.643,2.645,2.643,2.645,795.0
+1701433560000,2.645,2.653,2.645,2.653,6457.0
+1701433620000,2.653,2.653,2.646,2.648,4639.0
+1701433680000,2.649,2.651,2.649,2.651,1518.0
+1701433740000,2.651,2.655,2.651,2.655,1750.0
+1701433800000,2.655,2.661,2.651,2.651,15676.0
+1701433860000,2.652,2.654,2.651,2.654,2408.0
+1701433920000,2.654,2.655,2.648,2.648,4361.0
+1701433980000,2.648,2.65,2.648,2.65,570.0
+1701434040000,2.649,2.65,2.648,2.648,280.0
+1701434100000,2.648,2.65,2.648,2.65,442.0
+1701434160000,2.65,2.651,2.65,2.651,1347.0
+1701434220000,2.651,2.651,2.649,2.65,896.0
+1701434280000,2.651,2.651,2.65,2.651,41.0
+1701434340000,2.65,2.651,2.648,2.648,763.0
+1701434400000,2.648,2.648,2.648,2.648,1990.0
+1701434460000,2.649,2.649,2.647,2.648,1801.0
+1701434520000,2.647,2.647,2.643,2.643,1453.0
+1701434580000,2.644,2.645,2.643,2.644,623.0
+1701434640000,2.644,2.645,2.643,2.643,1118.0
+1701434700000,2.645,2.647,2.644,2.647,2270.0
+1701434760000,2.646,2.647,2.645,2.646,927.0
+1701434820000,2.646,2.646,2.641,2.641,2889.0
+1701434880000,2.642,2.643,2.642,2.642,494.0
+1701434940000,2.643,2.643,2.64,2.64,1821.0
+1701435000000,2.641,2.642,2.64,2.641,2462.0
+1701435060000,2.642,2.642,2.634,2.634,6362.0
+1701435120000,2.636,2.636,2.618,2.627,44962.0
+1701435180000,2.627,2.632,2.623,2.627,11372.0
+1701435240000,2.625,2.631,2.625,2.63,6660.0
+1701435300000,2.63,2.631,2.624,2.626,25591.0
+1701435360000,2.627,2.628,2.609,2.618,21894.0
+1701435420000,2.617,2.623,2.617,2.623,3359.0
+1701435480000,2.624,2.63,2.624,2.629,3721.0
+1701435540000,2.63,2.63,2.629,2.629,2179.0
+1701435600000,2.629,2.631,2.629,2.631,2100.0
+1701435660000,2.63,2.633,2.63,2.632,2211.0
+1701435720000,2.632,2.634,2.632,2.634,1895.0
+1701435780000,2.633,2.634,2.631,2.631,2043.0
+1701435840000,2.632,2.632,2.632,2.632,12.0
+1701435900000,2.631,2.633,2.631,2.632,1631.0
+1701435960000,2.631,2.632,2.631,2.631,499.0
+1701436020000,2.631,2.632,2.63,2.632,5488.0
+1701436080000,2.632,2.633,2.631,2.633,2167.0
+1701436140000,2.633,2.634,2.632,2.633,1016.0
+1701436200000,2.632,2.634,2.632,2.632,1715.0
+1701436260000,2.633,2.633,2.63,2.631,2312.0
+1701436320000,2.631,2.635,2.631,2.635,4949.0
+1701436380000,2.634,2.636,2.634,2.634,2488.0
+1701436440000,2.634,2.636,2.634,2.635,1168.0
+1701436500000,2.635,2.639,2.635,2.639,4506.0
+1701436560000,2.639,2.644,2.639,2.643,6550.0
+1701436620000,2.642,2.646,2.641,2.646,2002.0
+1701436680000,2.645,2.647,2.641,2.643,5427.0
+1701436740000,2.643,2.66,2.642,2.658,30690.0
+1701436800000,2.657,2.657,2.646,2.657,22203.0
+1701436860000,2.656,2.659,2.656,2.656,5556.0
+1701436920000,2.656,2.658,2.656,2.656,984.0
+1701436980000,2.657,2.659,2.655,2.658,4501.0
+1701437040000,2.658,2.664,2.657,2.66,9831.0
+1701437100000,2.66,2.66,2.654,2.654,3295.0
+1701437160000,2.655,2.656,2.654,2.656,520.0
+1701437220000,2.655,2.655,2.654,2.655,517.0
+1701437280000,2.655,2.655,2.655,2.655,115.0
+1701437340000,2.654,2.654,2.651,2.652,2743.0
+1701437400000,2.652,2.654,2.651,2.653,2919.0
+1701437460000,2.654,2.654,2.652,2.654,1814.0
+1701437520000,2.653,2.653,2.651,2.651,738.0
+1701437580000,2.652,2.652,2.643,2.644,13113.0
+1701437640000,2.643,2.644,2.641,2.643,3071.0
+1701437700000,2.643,2.645,2.643,2.643,1316.0
+1701437760000,2.643,2.647,2.643,2.647,1859.0
+1701437820000,2.647,2.647,2.645,2.645,638.0
+1701437880000,2.646,2.646,2.644,2.644,97.0
+1701437940000,2.645,2.648,2.645,2.647,519.0
+1701438000000,2.647,2.648,2.646,2.646,666.0
+1701438060000,2.646,2.647,2.646,2.647,422.0
+1701438120000,2.647,2.648,2.647,2.648,2580.0
+1701438180000,2.648,2.658,2.648,2.655,19097.0
+1701438240000,2.654,2.658,2.653,2.654,8478.0
+1701438300000,2.655,2.655,2.653,2.653,601.0
+1701438360000,2.653,2.653,2.65,2.65,915.0
+1701438420000,2.651,2.652,2.65,2.65,963.0
+1701438480000,2.65,2.65,2.642,2.642,3338.0
+1701438540000,2.641,2.647,2.636,2.647,6442.0
+1701438600000,2.646,2.649,2.646,2.648,5185.0
+1701438660000,2.649,2.649,2.646,2.647,1620.0
+1701438720000,2.647,2.651,2.647,2.648,2461.0
+1701438780000,2.649,2.652,2.649,2.652,4491.0
+1701438840000,2.652,2.654,2.649,2.65,5559.0
+1701438900000,2.649,2.654,2.648,2.653,4796.0
+1701438960000,2.653,2.654,2.652,2.653,1074.0
+1701439020000,2.653,2.653,2.652,2.653,177.0
+1701439080000,2.653,2.654,2.652,2.654,2101.0
+1701439140000,2.653,2.654,2.652,2.653,576.0
+1701439200000,2.653,2.655,2.652,2.655,2370.0
+1701439260000,2.655,2.655,2.653,2.654,1154.0
+1701439320000,2.653,2.655,2.653,2.655,346.0
+1701439380000,2.654,2.656,2.654,2.655,929.0
+1701439440000,2.655,2.655,2.652,2.652,3419.0
+1701439500000,2.653,2.653,2.651,2.651,752.0
+1701439560000,2.651,2.651,2.643,2.644,12667.0
+1701439620000,2.643,2.645,2.643,2.644,2311.0
+1701439680000,2.644,2.644,2.637,2.638,8054.0
+1701439740000,2.638,2.638,2.632,2.636,5840.0
+1701439800000,2.636,2.637,2.626,2.632,10434.0
+1701439860000,2.632,2.639,2.629,2.63,13382.0
+1701439920000,2.631,2.635,2.631,2.635,2919.0
+1701439980000,2.635,2.637,2.635,2.637,1059.0
+1701440040000,2.637,2.642,2.637,2.64,3679.0
+1701440100000,2.641,2.642,2.64,2.642,1380.0
+1701440160000,2.642,2.644,2.641,2.641,851.0
+1701440220000,2.641,2.641,2.641,2.641,26.0
+1701440280000,2.64,2.64,2.633,2.638,6988.0
+1701440340000,2.638,2.638,2.632,2.633,2336.0
+1701440400000,2.633,2.637,2.633,2.637,887.0
+1701440460000,2.636,2.643,2.636,2.642,4612.0
+1701440520000,2.642,2.646,2.642,2.646,3310.0
+1701440580000,2.646,2.648,2.644,2.647,7596.0
+1701440640000,2.648,2.649,2.647,2.647,535.0
+1701440700000,2.647,2.648,2.646,2.646,720.0
+1701440760000,2.647,2.649,2.647,2.648,841.0
+1701440820000,2.647,2.647,2.647,2.647,26.0
+1701440880000,2.648,2.652,2.648,2.651,3753.0
+1701440940000,2.651,2.652,2.645,2.645,6267.0
+1701441000000,2.646,2.647,2.645,2.646,1614.0
+1701441060000,2.645,2.647,2.645,2.647,1419.0
+1701441120000,2.646,2.647,2.645,2.645,1910.0
+1701441180000,2.646,2.647,2.646,2.646,1079.0
+1701441240000,2.646,2.648,2.646,2.648,459.0
+1701441300000,2.648,2.648,2.646,2.647,346.0
+1701441360000,2.647,2.65,2.646,2.65,4236.0
+1701441420000,2.65,2.654,2.65,2.652,2084.0
+1701441480000,2.654,2.655,2.652,2.655,1108.0
+1701441540000,2.655,2.657,2.653,2.655,3396.0
+1701441600000,2.654,2.655,2.648,2.648,7424.0
+1701441660000,2.647,2.649,2.646,2.647,1262.0
+1701441720000,2.646,2.648,2.646,2.647,1291.0
+1701441780000,2.648,2.65,2.646,2.646,2023.0
+1701441840000,2.646,2.648,2.646,2.648,407.0
+1701441900000,2.648,2.651,2.647,2.65,3172.0
+1701441960000,2.651,2.651,2.645,2.645,1248.0
+1701442020000,2.645,2.646,2.639,2.639,4454.0
+1701442080000,2.638,2.638,2.626,2.626,12594.0
+1701442140000,2.628,2.635,2.628,2.634,2732.0
+1701442200000,2.634,2.635,2.617,2.627,18133.0
+1701442260000,2.628,2.632,2.627,2.63,3646.0
+1701442320000,2.63,2.633,2.63,2.632,1409.0
+1701442380000,2.632,2.633,2.631,2.632,2539.0
+1701442440000,2.632,2.634,2.632,2.634,525.0
+1701442500000,2.633,2.633,2.632,2.633,231.0
+1701442560000,2.633,2.634,2.633,2.634,356.0
+1701442620000,2.634,2.637,2.634,2.637,1458.0
+1701442680000,2.636,2.637,2.636,2.637,941.0
+1701442740000,2.637,2.639,2.637,2.637,2089.0
+1701442800000,2.637,2.641,2.637,2.64,5731.0
+1701442860000,2.641,2.644,2.64,2.644,3475.0
+1701442920000,2.645,2.648,2.635,2.64,12957.0
+1701442980000,2.639,2.639,2.632,2.632,5798.0
+1701443040000,2.632,2.632,2.626,2.626,5390.0
+1701443100000,2.626,2.63,2.626,2.629,3301.0
+1701443160000,2.63,2.632,2.628,2.628,1522.0
+1701443220000,2.628,2.631,2.623,2.63,13077.0
+1701443280000,2.631,2.633,2.631,2.633,660.0
+1701443340000,2.633,2.635,2.628,2.63,2719.0
+1701443400000,2.628,2.63,2.627,2.629,1613.0
+1701443460000,2.628,2.629,2.626,2.628,2065.0
+1701443520000,2.628,2.63,2.627,2.629,3795.0
+1701443580000,2.628,2.63,2.627,2.63,663.0
+1701443640000,2.629,2.629,2.627,2.627,1283.0
+1701443700000,2.628,2.629,2.627,2.628,259.0
+1701443760000,2.627,2.627,2.621,2.622,8703.0
+1701443820000,2.623,2.627,2.623,2.626,1165.0
+1701443880000,2.627,2.628,2.627,2.627,464.0
+1701443940000,2.628,2.63,2.627,2.63,1830.0
+1701444000000,2.629,2.637,2.629,2.637,5692.0
+1701444060000,2.636,2.64,2.636,2.64,3954.0
+1701444120000,2.639,2.639,2.638,2.639,2579.0
+1701444180000,2.638,2.638,2.634,2.634,2760.0
+1701444240000,2.634,2.634,2.634,2.634,123.0
+1701444300000,2.633,2.633,2.631,2.631,640.0
+1701444360000,2.631,2.636,2.627,2.629,7834.0
+1701444420000,2.629,2.629,2.625,2.627,659.0
+1701444480000,2.627,2.627,2.618,2.619,11052.0
+1701444540000,2.62,2.625,2.62,2.625,1953.0
+1701444600000,2.623,2.624,2.619,2.623,4799.0
+1701444660000,2.623,2.626,2.623,2.626,495.0
+1701444720000,2.626,2.627,2.626,2.626,146.0
+1701444780000,2.627,2.63,2.627,2.63,989.0
+1701444840000,2.63,2.631,2.63,2.63,209.0
+1701444900000,2.631,2.632,2.629,2.631,2725.0
+1701444960000,2.631,2.636,2.631,2.632,2678.0
+1701445020000,2.631,2.631,2.63,2.63,761.0
+1701445080000,2.629,2.629,2.628,2.628,834.0
+1701445140000,2.628,2.629,2.627,2.629,718.0
+1701445200000,2.628,2.63,2.628,2.63,494.0
+1701445260000,2.629,2.63,2.629,2.629,301.0
+1701445320000,2.63,2.63,2.63,2.63,2.0
+1701445380000,2.63,2.63,2.628,2.628,574.0
+1701445440000,2.63,2.63,2.627,2.627,1772.0
+1701445500000,2.627,2.633,2.627,2.633,1312.0
+1701445560000,2.632,2.633,2.632,2.633,302.0
+1701445620000,2.633,2.639,2.633,2.639,2310.0
+1701445680000,2.637,2.638,2.636,2.636,860.0
+1701445740000,2.636,2.639,2.636,2.639,1602.0
+1701445800000,2.639,2.64,2.639,2.64,1227.0
+1701445860000,2.64,2.64,2.639,2.639,223.0
+1701445920000,2.639,2.64,2.639,2.639,488.0
+1701445980000,2.639,2.639,2.639,2.639,206.0
+1701446040000,2.638,2.638,2.638,2.638,110.0
+1701446100000,2.638,2.638,2.636,2.636,436.0
+1701446160000,2.636,2.636,2.634,2.635,690.0
+1701446220000,2.635,2.635,2.635,2.635,88.0
+1701446280000,2.636,2.636,2.634,2.634,45.0
+1701446340000,2.636,2.636,2.634,2.636,646.0
+1701446400000,2.635,2.639,2.63,2.638,4178.0
+1701446460000,2.637,2.637,2.629,2.629,847.0
+1701446520000,2.629,2.633,2.629,2.633,660.0
+1701446580000,2.633,2.636,2.633,2.635,961.0
+1701446640000,2.634,2.634,2.63,2.631,942.0
+1701446700000,2.63,2.63,2.63,2.63,247.0
+1701446760000,2.631,2.637,2.631,2.637,2806.0
+1701446820000,2.637,2.637,2.636,2.636,587.0
+1701446880000,2.635,2.64,2.635,2.64,794.0
+1701446940000,2.64,2.643,2.64,2.642,6775.0
+1701447000000,2.642,2.642,2.64,2.641,1500.0
+1701447060000,2.64,2.646,2.64,2.645,5087.0
+1701447120000,2.643,2.644,2.641,2.641,469.0
+1701447180000,2.641,2.643,2.641,2.643,472.0
+1701447240000,2.643,2.646,2.643,2.646,1669.0
+1701447300000,2.644,2.644,2.641,2.641,886.0
+1701447360000,2.641,2.647,2.641,2.646,3529.0
+1701447420000,2.646,2.649,2.643,2.644,5263.0
+1701447480000,2.645,2.654,2.645,2.653,7194.0
+1701447540000,2.653,2.655,2.651,2.651,2202.0
+1701447600000,2.652,2.654,2.651,2.651,3292.0
+1701447660000,2.65,2.651,2.646,2.646,3680.0
+1701447720000,2.647,2.648,2.646,2.648,1281.0
+1701447780000,2.647,2.651,2.647,2.65,1607.0
+1701447840000,2.652,2.656,2.651,2.656,2642.0
+1701447900000,2.656,2.656,2.654,2.655,2214.0
+1701447960000,2.655,2.655,2.653,2.655,3143.0
+1701448020000,2.654,2.654,2.651,2.653,2354.0
+1701448080000,2.654,2.654,2.653,2.654,2875.0
+1701448140000,2.653,2.657,2.649,2.656,9796.0
+1701448200000,2.656,2.668,2.655,2.657,20430.0
+1701448260000,2.658,2.664,2.656,2.663,3799.0
+1701448320000,2.663,2.663,2.659,2.66,5858.0
+1701448380000,2.66,2.664,2.66,2.663,1680.0
+1701448440000,2.662,2.669,2.66,2.667,4430.0
+1701448500000,2.667,2.67,2.667,2.67,9033.0
+1701448560000,2.669,2.671,2.665,2.665,8655.0
+1701448620000,2.665,2.667,2.664,2.664,9771.0
+1701448680000,2.665,2.665,2.66,2.663,6451.0
+1701448740000,2.663,2.67,2.663,2.67,3645.0
+1701448800000,2.669,2.67,2.665,2.668,4814.0
+1701448860000,2.669,2.674,2.669,2.672,6287.0
+1701448920000,2.672,2.674,2.672,2.672,1614.0
+1701448980000,2.672,2.675,2.672,2.673,1345.0
+1701449040000,2.674,2.675,2.672,2.675,1588.0
+1701449100000,2.674,2.675,2.664,2.67,13671.0
+1701449160000,2.67,2.671,2.668,2.671,1151.0
+1701449220000,2.671,2.685,2.67,2.68,9447.0
+1701449280000,2.68,2.687,2.68,2.686,4839.0
+1701449340000,2.686,2.686,2.676,2.676,5923.0
+1701449400000,2.677,2.677,2.671,2.671,6736.0
+1701449460000,2.672,2.672,2.671,2.672,1553.0
+1701449520000,2.672,2.672,2.671,2.672,433.0
+1701449580000,2.672,2.674,2.672,2.674,1667.0
+1701449640000,2.673,2.673,2.669,2.67,4164.0
+1701449700000,2.67,2.67,2.667,2.668,1275.0
+1701449760000,2.668,2.67,2.668,2.67,2470.0
+1701449820000,2.67,2.672,2.67,2.672,1149.0
+1701449880000,2.672,2.674,2.671,2.671,593.0
+1701449940000,2.672,2.673,2.667,2.667,1163.0
+1701450000000,2.667,2.676,2.666,2.676,3864.0
+1701450060000,2.675,2.675,2.671,2.672,2628.0
+1701450120000,2.673,2.676,2.673,2.675,3048.0
+1701450180000,2.676,2.68,2.676,2.677,2963.0
+1701450240000,2.676,2.677,2.675,2.676,933.0
+1701450300000,2.676,2.679,2.674,2.676,2477.0
+1701450360000,2.675,2.676,2.674,2.674,230.0
+1701450420000,2.674,2.674,2.67,2.671,418.0
+1701450480000,2.67,2.67,2.666,2.667,3386.0
+1701450540000,2.668,2.668,2.665,2.667,1765.0
+1701450600000,2.666,2.668,2.657,2.659,6539.0
+1701450660000,2.659,2.664,2.659,2.664,1226.0
+1701450720000,2.665,2.665,2.662,2.662,2536.0
+1701450780000,2.663,2.664,2.661,2.664,1155.0
+1701450840000,2.663,2.664,2.66,2.662,713.0
+1701450900000,2.662,2.663,2.659,2.659,2470.0
+1701450960000,2.659,2.66,2.658,2.659,1689.0
+1701451020000,2.658,2.659,2.658,2.658,4596.0
+1701451080000,2.659,2.66,2.659,2.659,816.0
+1701451140000,2.659,2.659,2.658,2.659,1008.0
+1701451200000,2.659,2.66,2.659,2.66,741.0
+1701451260000,2.66,2.663,2.659,2.663,3288.0
+1701451320000,2.663,2.665,2.662,2.662,1494.0
+1701451380000,2.663,2.665,2.663,2.665,1482.0
+1701451440000,2.664,2.664,2.662,2.663,2808.0
+1701451500000,2.662,2.667,2.662,2.667,1203.0
+1701451560000,2.667,2.669,2.667,2.668,1429.0
+1701451620000,2.668,2.668,2.667,2.667,210.0
+1701451680000,2.667,2.667,2.664,2.664,713.0
+1701451740000,2.665,2.665,2.664,2.664,899.0
+1701451800000,2.664,2.664,2.66,2.66,2056.0
+1701451860000,2.661,2.661,2.658,2.658,2220.0
+1701451920000,2.659,2.66,2.658,2.66,1629.0
+1701451980000,2.66,2.66,2.658,2.658,1389.0
+1701452040000,2.658,2.659,2.657,2.657,1766.0
+1701452100000,2.657,2.66,2.657,2.659,1373.0
+1701452160000,2.658,2.659,2.657,2.659,433.0
+1701452220000,2.658,2.658,2.656,2.657,435.0
+1701452280000,2.657,2.657,2.656,2.657,78.0
+1701452340000,2.658,2.658,2.652,2.652,6627.0
+1701452400000,2.653,2.656,2.652,2.655,4296.0
+1701452460000,2.656,2.657,2.656,2.657,478.0
+1701452520000,2.658,2.659,2.657,2.659,608.0
+1701452580000,2.659,2.659,2.658,2.658,155.0
+1701452640000,2.658,2.658,2.658,2.658,456.0
+1701452700000,2.657,2.663,2.657,2.663,5987.0
+1701452760000,2.662,2.662,2.653,2.653,2286.0
+1701452820000,2.653,2.655,2.652,2.653,1184.0
+1701452880000,2.652,2.656,2.652,2.656,1359.0
+1701452940000,2.657,2.659,2.657,2.659,194.0
+1701453000000,2.659,2.663,2.643,2.654,41534.0
+1701453060000,2.654,2.655,2.653,2.654,1404.0
+1701453120000,2.654,2.654,2.654,2.654,169.0
+1701453180000,2.655,2.655,2.655,2.655,57.0
+1701453240000,2.655,2.655,2.654,2.655,174.0
+1701453300000,2.655,2.658,2.654,2.656,3027.0
+1701453360000,2.657,2.658,2.656,2.657,508.0
+1701453420000,2.658,2.662,2.658,2.661,1956.0
+1701453480000,2.661,2.662,2.66,2.661,1008.0
+1701453540000,2.662,2.666,2.662,2.664,9271.0
+1701453600000,2.663,2.669,2.662,2.666,4568.0
+1701453660000,2.666,2.671,2.666,2.671,3720.0
+1701453720000,2.672,2.673,2.669,2.669,5752.0
+1701453780000,2.67,2.671,2.669,2.671,639.0
+1701453840000,2.671,2.671,2.666,2.666,1089.0
+1701453900000,2.666,2.667,2.66,2.662,5777.0
+1701453960000,2.663,2.664,2.66,2.662,1093.0
+1701454020000,2.662,2.663,2.662,2.662,72.0
+1701454080000,2.662,2.662,2.658,2.658,424.0
+1701454140000,2.658,2.661,2.655,2.655,5202.0
+1701454200000,2.658,2.661,2.657,2.661,1419.0
+1701454260000,2.661,2.662,2.661,2.661,703.0
+1701454320000,2.661,2.663,2.661,2.662,1768.0
+1701454380000,2.662,2.662,2.66,2.66,148.0
+1701454440000,2.66,2.66,2.66,2.66,267.0
+1701454500000,2.66,2.66,2.659,2.66,298.0
+1701454560000,2.659,2.662,2.658,2.662,523.0
+1701454620000,2.662,2.664,2.662,2.664,482.0
+1701454680000,2.664,2.667,2.662,2.667,1953.0
+1701454740000,2.666,2.669,2.664,2.665,1864.0
+1701454800000,2.665,2.665,2.663,2.663,297.0
+1701454860000,2.662,2.662,2.655,2.655,2313.0
+1701454920000,2.656,2.656,2.655,2.655,893.0
+1701454980000,2.655,2.655,2.652,2.654,257.0
+1701455040000,2.652,2.653,2.651,2.652,1068.0
+1701455100000,2.651,2.652,2.649,2.652,2832.0
+1701455160000,2.652,2.657,2.652,2.657,1772.0
+1701455220000,2.656,2.658,2.656,2.656,298.0
+1701455280000,2.656,2.658,2.654,2.657,1065.0
+1701455340000,2.656,2.657,2.656,2.657,414.0
+1701455400000,2.657,2.658,2.655,2.656,1423.0
+1701455460000,2.656,2.659,2.656,2.659,283.0
+1701455520000,2.658,2.659,2.658,2.659,575.0
+1701455580000,2.659,2.662,2.652,2.653,5801.0
+1701455640000,2.653,2.655,2.652,2.653,1929.0
+1701455700000,2.653,2.66,2.653,2.659,1872.0
+1701455760000,2.659,2.66,2.653,2.653,2465.0
+1701455820000,2.653,2.654,2.65,2.651,2059.0
+1701455880000,2.651,2.652,2.65,2.652,196.0
+1701455940000,2.652,2.653,2.652,2.653,569.0
+1701456000000,2.652,2.652,2.646,2.648,4214.0
+1701456060000,2.649,2.651,2.649,2.649,431.0
+1701456120000,2.651,2.651,2.65,2.651,179.0
+1701456180000,2.65,2.653,2.65,2.653,578.0
+1701456240000,2.653,2.653,2.653,2.653,0.0
+1701456300000,2.653,2.654,2.652,2.652,591.0
+1701456360000,2.653,2.654,2.653,2.654,360.0
+1701456420000,2.653,2.656,2.653,2.655,2256.0
+1701456480000,2.655,2.658,2.653,2.653,1654.0
+1701456540000,2.654,2.655,2.652,2.653,731.0
+1701456600000,2.653,2.655,2.653,2.655,753.0
+1701456660000,2.654,2.654,2.653,2.653,143.0
+1701456720000,2.652,2.652,2.649,2.652,1645.0
+1701456780000,2.652,2.653,2.65,2.651,1240.0
+1701456840000,2.652,2.653,2.652,2.652,118.0
+1701456900000,2.653,2.654,2.653,2.654,1065.0
+1701456960000,2.654,2.655,2.654,2.654,490.0
+1701457020000,2.654,2.654,2.653,2.654,110.0
+1701457080000,2.653,2.654,2.651,2.652,560.0
+1701457140000,2.653,2.655,2.653,2.653,834.0
+1701457200000,2.653,2.655,2.651,2.651,1636.0
+1701457260000,2.651,2.651,2.651,2.651,9.0
+1701457320000,2.651,2.652,2.649,2.65,494.0
+1701457380000,2.65,2.651,2.65,2.65,466.0
+1701457440000,2.651,2.651,2.65,2.65,525.0
+1701457500000,2.65,2.65,2.649,2.65,4054.0
+1701457560000,2.649,2.65,2.648,2.65,1423.0
+1701457620000,2.65,2.652,2.65,2.652,425.0
+1701457680000,2.652,2.653,2.651,2.651,485.0
+1701457740000,2.65,2.651,2.65,2.651,353.0
+1701457800000,2.651,2.652,2.65,2.652,1230.0
+1701457860000,2.651,2.652,2.65,2.652,842.0
+1701457920000,2.651,2.654,2.65,2.653,659.0
+1701457980000,2.654,2.655,2.652,2.654,3206.0
+1701458040000,2.655,2.655,2.653,2.655,2024.0
+1701458100000,2.655,2.655,2.655,2.655,336.0
+1701458160000,2.655,2.655,2.654,2.654,543.0
+1701458220000,2.654,2.654,2.654,2.654,365.0
+1701458280000,2.654,2.654,2.654,2.654,1640.0
+1701458340000,2.654,2.655,2.652,2.654,4045.0
+1701458400000,2.653,2.653,2.65,2.651,3041.0
+1701458460000,2.652,2.653,2.651,2.653,2542.0
+1701458520000,2.652,2.655,2.65,2.651,5395.0
+1701458580000,2.652,2.652,2.652,2.652,647.0
+1701458640000,2.652,2.654,2.652,2.653,478.0
+1701458700000,2.652,2.652,2.65,2.65,753.0
+1701458760000,2.651,2.651,2.65,2.651,243.0
+1701458820000,2.651,2.651,2.649,2.651,962.0
+1701458880000,2.651,2.651,2.65,2.65,194.0
+1701458940000,2.65,2.65,2.65,2.65,200.0
+1701459000000,2.649,2.649,2.648,2.648,213.0
+1701459060000,2.648,2.648,2.648,2.648,71.0
+1701459120000,2.648,2.649,2.648,2.649,437.0
+1701459180000,2.648,2.649,2.648,2.648,337.0
+1701459240000,2.648,2.649,2.648,2.648,486.0
+1701459300000,2.649,2.651,2.649,2.651,1106.0
+1701459360000,2.651,2.653,2.651,2.652,908.0
+1701459420000,2.653,2.658,2.653,2.655,10058.0
+1701459480000,2.655,2.656,2.654,2.655,880.0
+1701459540000,2.654,2.656,2.654,2.656,2885.0
+1701459600000,2.655,2.657,2.655,2.657,394.0
+1701459660000,2.658,2.658,2.658,2.658,117.0
+1701459720000,2.659,2.659,2.658,2.658,221.0
+1701459780000,2.658,2.659,2.656,2.656,759.0
+1701459840000,2.657,2.657,2.657,2.657,42.0
+1701459900000,2.657,2.657,2.652,2.655,5576.0
+1701459960000,2.655,2.655,2.651,2.654,1826.0
+1701460020000,2.653,2.653,2.651,2.651,927.0
+1701460080000,2.651,2.652,2.649,2.649,781.0
+1701460140000,2.65,2.65,2.65,2.65,16.0
+1701460200000,2.65,2.65,2.649,2.65,250.0
+1701460260000,2.65,2.651,2.65,2.651,630.0
+1701460320000,2.651,2.651,2.651,2.651,0.0
+1701460380000,2.65,2.65,2.65,2.65,167.0
+1701460440000,2.65,2.65,2.65,2.65,0.0
+1701460500000,2.65,2.65,2.649,2.65,760.0
+1701460560000,2.65,2.651,2.65,2.651,1816.0
+1701460620000,2.651,2.651,2.651,2.651,10.0
+1701460680000,2.652,2.655,2.652,2.654,1577.0
+1701460740000,2.654,2.655,2.654,2.655,43.0
+1701460800000,2.655,2.655,2.654,2.655,305.0
+1701460860000,2.655,2.656,2.655,2.655,1943.0
+1701460920000,2.655,2.655,2.655,2.655,114.0
+1701460980000,2.656,2.656,2.653,2.653,2397.0
+1701461040000,2.654,2.654,2.65,2.651,4920.0
+1701461100000,2.65,2.653,2.648,2.653,2666.0
+1701461160000,2.653,2.653,2.653,2.653,227.0
+1701461220000,2.653,2.653,2.653,2.653,250.0
+1701461280000,2.653,2.653,2.652,2.652,245.0
+1701461340000,2.652,2.652,2.649,2.65,1166.0
+1701461400000,2.649,2.649,2.648,2.648,1357.0
+1701461460000,2.65,2.65,2.65,2.65,249.0
+1701461520000,2.649,2.649,2.648,2.649,313.0
+1701461580000,2.648,2.648,2.648,2.648,479.0
+1701461640000,2.648,2.648,2.648,2.648,419.0
+1701461700000,2.649,2.649,2.647,2.647,870.0
+1701461760000,2.648,2.648,2.648,2.648,2001.0
+1701461820000,2.648,2.648,2.646,2.646,95.0
+1701461880000,2.647,2.647,2.646,2.646,45.0
+1701461940000,2.647,2.648,2.647,2.648,1729.0
+1701462000000,2.648,2.649,2.648,2.648,980.0
+1701462060000,2.649,2.65,2.649,2.65,252.0
+1701462120000,2.65,2.65,2.648,2.648,220.0
+1701462180000,2.648,2.649,2.648,2.648,212.0
+1701462240000,2.649,2.649,2.649,2.649,338.0
+1701462300000,2.649,2.649,2.648,2.649,67.0
+1701462360000,2.649,2.65,2.649,2.65,488.0
+1701462420000,2.65,2.65,2.65,2.65,65.0
+1701462480000,2.649,2.649,2.648,2.648,261.0
+1701462540000,2.649,2.65,2.647,2.647,657.0
+1701462600000,2.647,2.647,2.645,2.647,2118.0
+1701462660000,2.645,2.646,2.645,2.646,600.0
+1701462720000,2.647,2.647,2.647,2.647,102.0
+1701462780000,2.648,2.65,2.648,2.65,563.0
+1701462840000,2.65,2.651,2.65,2.65,992.0
+1701462900000,2.649,2.649,2.648,2.648,224.0
+1701462960000,2.648,2.648,2.646,2.646,580.0
+1701463020000,2.646,2.646,2.646,2.646,0.0
+1701463080000,2.647,2.647,2.646,2.646,41.0
+1701463140000,2.647,2.648,2.647,2.648,261.0
+1701463200000,2.649,2.651,2.649,2.651,1137.0
+1701463260000,2.651,2.654,2.65,2.653,1447.0
+1701463320000,2.653,2.653,2.649,2.651,1177.0
+1701463380000,2.651,2.653,2.651,2.653,809.0
+1701463440000,2.652,2.652,2.65,2.65,223.0
+1701463500000,2.65,2.65,2.648,2.649,334.0
+1701463560000,2.648,2.648,2.647,2.648,75.0
+1701463620000,2.648,2.649,2.648,2.649,90.0
+1701463680000,2.649,2.65,2.649,2.649,425.0
+1701463740000,2.649,2.65,2.645,2.646,2802.0
+1701463800000,2.647,2.648,2.647,2.647,141.0
+1701463860000,2.648,2.649,2.647,2.647,222.0
+1701463920000,2.648,2.659,2.648,2.659,7609.0
+1701463980000,2.658,2.659,2.657,2.657,636.0
+1701464040000,2.658,2.658,2.655,2.655,465.0
+1701464100000,2.655,2.656,2.655,2.656,213.0
+1701464160000,2.655,2.655,2.655,2.655,82.0
+1701464220000,2.655,2.656,2.655,2.656,1110.0
+1701464280000,2.655,2.656,2.655,2.656,333.0
+1701464340000,2.656,2.656,2.655,2.655,483.0
+1701464400000,2.656,2.658,2.656,2.657,1911.0
+1701464460000,2.656,2.656,2.656,2.656,159.0
+1701464520000,2.656,2.657,2.656,2.657,525.0
+1701464580000,2.657,2.657,2.656,2.656,976.0
+1701464640000,2.656,2.657,2.656,2.657,805.0
+1701464700000,2.656,2.657,2.656,2.657,349.0
+1701464760000,2.656,2.657,2.656,2.657,87.0
+1701464820000,2.657,2.657,2.657,2.657,283.0
+1701464880000,2.657,2.659,2.657,2.659,1290.0
+1701464940000,2.659,2.66,2.659,2.66,84.0
+1701465000000,2.66,2.66,2.66,2.66,1007.0
+1701465060000,2.659,2.659,2.658,2.658,500.0
+1701465120000,2.659,2.659,2.658,2.659,463.0
+1701465180000,2.66,2.662,2.653,2.657,11730.0
+1701465240000,2.656,2.658,2.654,2.656,2588.0
+1701465300000,2.654,2.656,2.654,2.654,1081.0
+1701465360000,2.654,2.654,2.653,2.653,2299.0
+1701465420000,2.653,2.654,2.653,2.653,708.0
+1701465480000,2.654,2.655,2.654,2.655,491.0
+1701465540000,2.655,2.655,2.655,2.655,59.0
+1701465600000,2.655,2.656,2.653,2.653,489.0
+1701465660000,2.653,2.653,2.653,2.653,0.0
+1701465720000,2.654,2.655,2.654,2.655,173.0
+1701465780000,2.655,2.655,2.655,2.655,0.0
+1701465840000,2.654,2.654,2.652,2.652,1178.0
+1701465900000,2.652,2.652,2.652,2.652,651.0
+1701465960000,2.653,2.653,2.653,2.653,2.0
+1701466020000,2.653,2.653,2.652,2.652,30.0
+1701466080000,2.653,2.653,2.651,2.652,654.0
+1701466140000,2.653,2.653,2.652,2.653,552.0
+1701466200000,2.653,2.653,2.653,2.653,58.0
+1701466260000,2.652,2.652,2.65,2.65,642.0
+1701466320000,2.65,2.65,2.649,2.649,1196.0
+1701466380000,2.649,2.65,2.649,2.649,104.0
+1701466440000,2.65,2.65,2.65,2.65,560.0
+1701466500000,2.649,2.649,2.649,2.649,148.0
+1701466560000,2.65,2.651,2.65,2.651,292.0
+1701466620000,2.651,2.651,2.651,2.651,717.0
+1701466680000,2.651,2.654,2.65,2.652,3241.0
+1701466740000,2.653,2.653,2.653,2.653,507.0
+1701466800000,2.653,2.653,2.653,2.653,443.0
+1701466860000,2.652,2.652,2.651,2.651,619.0
+1701466920000,2.651,2.652,2.651,2.652,550.0
+1701466980000,2.652,2.652,2.652,2.652,8.0
+1701467040000,2.652,2.652,2.651,2.652,917.0
+1701467100000,2.651,2.652,2.651,2.652,1330.0
+1701467160000,2.651,2.651,2.65,2.65,303.0
+1701467220000,2.65,2.65,2.649,2.649,235.0
+1701467280000,2.65,2.65,2.65,2.65,369.0
+1701467340000,2.65,2.65,2.649,2.649,588.0
+1701467400000,2.65,2.652,2.65,2.652,712.0
+1701467460000,2.653,2.654,2.652,2.653,1376.0
+1701467520000,2.653,2.655,2.653,2.654,1304.0
+1701467580000,2.654,2.654,2.653,2.653,526.0
+1701467640000,2.653,2.653,2.65,2.65,580.0
+1701467700000,2.649,2.65,2.649,2.65,476.0
+1701467760000,2.649,2.649,2.645,2.645,2124.0
+1701467820000,2.645,2.646,2.645,2.645,602.0
+1701467880000,2.645,2.647,2.645,2.646,2235.0
+1701467940000,2.645,2.647,2.645,2.647,573.0
+1701468000000,2.647,2.647,2.646,2.646,482.0
+1701468060000,2.647,2.647,2.645,2.645,1095.0
+1701468120000,2.645,2.646,2.644,2.646,649.0
+1701468180000,2.646,2.648,2.646,2.648,1789.0
+1701468240000,2.649,2.65,2.649,2.65,61.0
+1701468300000,2.65,2.65,2.649,2.649,1251.0
+1701468360000,2.65,2.65,2.65,2.65,642.0
+1701468420000,2.65,2.651,2.65,2.651,1509.0
+1701468480000,2.651,2.652,2.651,2.651,277.0
+1701468540000,2.651,2.653,2.651,2.653,428.0
+1701468600000,2.654,2.654,2.653,2.653,99.0
+1701468660000,2.654,2.656,2.654,2.656,1501.0
+1701468720000,2.655,2.656,2.655,2.656,53.0
+1701468780000,2.656,2.659,2.656,2.659,2345.0
+1701468840000,2.659,2.659,2.658,2.659,484.0
+1701468900000,2.66,2.661,2.66,2.66,2781.0
+1701468960000,2.66,2.66,2.66,2.66,246.0
+1701469020000,2.66,2.66,2.66,2.66,569.0
+1701469080000,2.66,2.66,2.66,2.66,202.0
+1701469140000,2.661,2.661,2.661,2.661,913.0
+1701469200000,2.661,2.661,2.66,2.66,412.0
+1701469260000,2.66,2.66,2.659,2.659,2445.0
+1701469320000,2.659,2.659,2.656,2.656,1428.0
+1701469380000,2.657,2.657,2.656,2.656,278.0
+1701469440000,2.657,2.657,2.655,2.655,245.0
+1701469500000,2.656,2.656,2.655,2.655,389.0
+1701469560000,2.655,2.655,2.655,2.655,0.0
+1701469620000,2.655,2.655,2.655,2.655,500.0
+1701469680000,2.655,2.655,2.655,2.655,330.0
+1701469740000,2.655,2.656,2.655,2.656,31.0
+1701469800000,2.655,2.656,2.653,2.653,2125.0
+1701469860000,2.654,2.655,2.654,2.655,1015.0
+1701469920000,2.654,2.654,2.652,2.654,457.0
+1701469980000,2.654,2.654,2.65,2.652,1670.0
+1701470040000,2.651,2.651,2.65,2.651,522.0
+1701470100000,2.65,2.65,2.649,2.649,1740.0
+1701470160000,2.649,2.649,2.649,2.649,505.0
+1701470220000,2.649,2.65,2.647,2.647,3188.0
+1701470280000,2.646,2.647,2.646,2.647,795.0
+1701470340000,2.647,2.647,2.646,2.646,683.0
+1701470400000,2.646,2.647,2.645,2.647,1869.0
+1701470460000,2.646,2.647,2.646,2.646,371.0
+1701470520000,2.646,2.646,2.646,2.646,89.0
+1701470580000,2.646,2.646,2.644,2.645,1789.0
+1701470640000,2.644,2.645,2.644,2.645,403.0
+1701470700000,2.645,2.645,2.644,2.644,137.0
+1701470760000,2.645,2.645,2.644,2.644,399.0
+1701470820000,2.644,2.644,2.644,2.644,5.0
+1701470880000,2.644,2.644,2.644,2.644,2.0
+1701470940000,2.645,2.645,2.645,2.645,588.0
+1701471000000,2.644,2.646,2.644,2.646,1205.0
+1701471060000,2.645,2.647,2.644,2.645,2107.0
+1701471120000,2.645,2.645,2.644,2.644,650.0
+1701471180000,2.644,2.646,2.644,2.644,1280.0
+1701471240000,2.644,2.645,2.644,2.645,118.0
+1701471300000,2.645,2.646,2.644,2.644,1593.0
+1701471360000,2.644,2.645,2.644,2.645,443.0
+1701471420000,2.645,2.645,2.644,2.645,1310.0
+1701471480000,2.644,2.644,2.644,2.644,435.0
+1701471540000,2.645,2.646,2.645,2.646,196.0
+1701471600000,2.645,2.645,2.644,2.644,379.0
+1701471660000,2.644,2.645,2.644,2.645,1316.0
+1701471720000,2.645,2.645,2.644,2.644,399.0
+1701471780000,2.646,2.648,2.646,2.647,967.0
+1701471840000,2.647,2.648,2.647,2.648,374.0
+1701471900000,2.648,2.65,2.648,2.649,587.0
+1701471960000,2.649,2.65,2.649,2.65,128.0
+1701472020000,2.65,2.65,2.648,2.648,498.0
+1701472080000,2.649,2.649,2.648,2.649,359.0
+1701472140000,2.649,2.649,2.647,2.647,296.0
+1701472200000,2.647,2.647,2.646,2.646,263.0
+1701472260000,2.646,2.646,2.646,2.646,57.0
+1701472320000,2.647,2.647,2.647,2.647,67.0
+1701472380000,2.648,2.648,2.647,2.647,55.0
+1701472440000,2.647,2.648,2.644,2.648,2491.0
+1701472500000,2.649,2.651,2.649,2.651,1291.0
+1701472560000,2.651,2.653,2.651,2.653,1020.0
+1701472620000,2.653,2.653,2.653,2.653,0.0
+1701472680000,2.653,2.655,2.653,2.655,759.0
+1701472740000,2.654,2.655,2.652,2.652,1842.0
+1701472800000,2.653,2.654,2.651,2.654,1704.0
+1701472860000,2.654,2.654,2.649,2.65,4887.0
+1701472920000,2.651,2.654,2.651,2.654,668.0
+1701472980000,2.654,2.654,2.653,2.653,745.0
+1701473040000,2.653,2.653,2.65,2.652,1308.0
+1701473100000,2.651,2.651,2.649,2.649,1015.0
+1701473160000,2.649,2.649,2.648,2.648,347.0
+1701473220000,2.647,2.647,2.645,2.645,1672.0
+1701473280000,2.645,2.646,2.645,2.645,1181.0
+1701473340000,2.645,2.646,2.644,2.645,1276.0
+1701473400000,2.645,2.65,2.645,2.648,5431.0
+1701473460000,2.649,2.649,2.649,2.649,54.0
+1701473520000,2.649,2.65,2.649,2.65,83.0
+1701473580000,2.649,2.649,2.645,2.648,5058.0
+1701473640000,2.647,2.647,2.645,2.646,568.0
+1701473700000,2.647,2.647,2.646,2.646,34.0
+1701473760000,2.647,2.648,2.647,2.648,354.0
+1701473820000,2.649,2.649,2.649,2.649,302.0
+1701473880000,2.648,2.648,2.647,2.648,307.0
+1701473940000,2.647,2.648,2.646,2.648,639.0
+1701474000000,2.647,2.648,2.647,2.648,45.0
+1701474060000,2.648,2.65,2.648,2.65,470.0
+1701474120000,2.649,2.649,2.649,2.649,392.0
+1701474180000,2.65,2.65,2.649,2.649,216.0
+1701474240000,2.648,2.649,2.646,2.649,595.0
+1701474300000,2.648,2.649,2.646,2.648,2817.0
+1701474360000,2.647,2.647,2.646,2.646,237.0
+1701474420000,2.646,2.648,2.646,2.648,70.0
+1701474480000,2.647,2.648,2.647,2.648,388.0
+1701474540000,2.649,2.65,2.649,2.649,1838.0
+1701474600000,2.649,2.651,2.649,2.65,1012.0
+1701474660000,2.651,2.653,2.651,2.653,296.0
+1701474720000,2.653,2.653,2.653,2.653,50.0
+1701474780000,2.654,2.654,2.654,2.654,773.0
+1701474840000,2.655,2.655,2.653,2.654,2630.0
+1701474900000,2.654,2.655,2.654,2.655,176.0
+1701474960000,2.654,2.657,2.654,2.657,1133.0
+1701475020000,2.658,2.658,2.657,2.658,475.0
+1701475080000,2.658,2.66,2.658,2.66,3599.0
+1701475140000,2.659,2.662,2.659,2.662,2868.0
+1701475200000,2.661,2.664,2.661,2.663,2547.0
+1701475260000,2.664,2.664,2.663,2.664,537.0
+1701475320000,2.664,2.665,2.664,2.665,912.0
+1701475380000,2.664,2.665,2.663,2.665,2902.0
+1701475440000,2.665,2.671,2.664,2.67,7280.0
+1701475500000,2.67,2.67,2.669,2.67,2292.0
+1701475560000,2.67,2.673,2.67,2.67,3704.0
+1701475620000,2.671,2.672,2.671,2.671,1251.0
+1701475680000,2.672,2.672,2.665,2.67,6591.0
+1701475740000,2.669,2.669,2.665,2.667,2072.0
+1701475800000,2.667,2.667,2.666,2.666,267.0
+1701475860000,2.667,2.667,2.664,2.664,2407.0
+1701475920000,2.665,2.665,2.664,2.665,210.0
+1701475980000,2.664,2.665,2.664,2.665,195.0
+1701476040000,2.666,2.666,2.664,2.665,718.0
+1701476100000,2.665,2.667,2.665,2.667,780.0
+1701476160000,2.668,2.669,2.666,2.669,1594.0
+1701476220000,2.668,2.668,2.644,2.655,16358.0
+1701476280000,2.655,2.657,2.654,2.656,3565.0
+1701476340000,2.655,2.658,2.655,2.658,638.0
+1701476400000,2.659,2.661,2.658,2.661,1274.0
+1701476460000,2.66,2.66,2.636,2.647,22946.0
+1701476520000,2.649,2.65,2.646,2.646,2019.0
+1701476580000,2.646,2.646,2.643,2.643,1362.0
+1701476640000,2.643,2.643,2.636,2.639,8692.0
+1701476700000,2.639,2.642,2.639,2.642,2011.0
+1701476760000,2.642,2.643,2.64,2.641,3214.0
+1701476820000,2.641,2.642,2.641,2.642,70.0
+1701476880000,2.643,2.644,2.642,2.643,1493.0
+1701476940000,2.643,2.644,2.64,2.64,1123.0
+1701477000000,2.64,2.643,2.639,2.643,2359.0
+1701477060000,2.642,2.644,2.642,2.644,563.0
+1701477120000,2.643,2.644,2.643,2.644,184.0
+1701477180000,2.644,2.645,2.642,2.645,2114.0
+1701477240000,2.645,2.646,2.645,2.646,2212.0
+1701477300000,2.646,2.65,2.645,2.648,1269.0
+1701477360000,2.648,2.65,2.648,2.65,311.0
+1701477420000,2.649,2.653,2.649,2.653,2192.0
+1701477480000,2.653,2.658,2.652,2.655,4961.0
+1701477540000,2.655,2.658,2.655,2.658,3202.0
+1701477600000,2.656,2.657,2.653,2.653,2665.0
+1701477660000,2.653,2.653,2.65,2.651,1552.0
+1701477720000,2.65,2.65,2.65,2.65,348.0
+1701477780000,2.651,2.652,2.651,2.652,154.0
+1701477840000,2.652,2.656,2.652,2.656,2534.0
+1701477900000,2.657,2.661,2.657,2.661,2067.0
+1701477960000,2.66,2.664,2.66,2.664,3424.0
+1701478020000,2.664,2.666,2.663,2.666,1018.0
+1701478080000,2.666,2.666,2.665,2.665,519.0
+1701478140000,2.665,2.678,2.665,2.675,12349.0
+1701478200000,2.674,2.675,2.671,2.674,3181.0
+1701478260000,2.674,2.675,2.671,2.671,1971.0
+1701478320000,2.673,2.673,2.666,2.666,2173.0
+1701478380000,2.666,2.669,2.666,2.668,3444.0
+1701478440000,2.669,2.672,2.669,2.672,2330.0
+1701478500000,2.671,2.691,2.671,2.682,20812.0
+1701478560000,2.682,2.682,2.674,2.676,4596.0
+1701478620000,2.676,2.676,2.674,2.676,729.0
+1701478680000,2.676,2.678,2.675,2.678,925.0
+1701478740000,2.678,2.686,2.677,2.686,7936.0
+1701478800000,2.684,2.685,2.676,2.677,5705.0
+1701478860000,2.677,2.679,2.675,2.679,1259.0
+1701478920000,2.679,2.685,2.677,2.685,2691.0
+1701478980000,2.685,2.686,2.684,2.684,600.0
+1701479040000,2.685,2.686,2.679,2.679,1919.0
+1701479100000,2.68,2.68,2.678,2.679,822.0
+1701479160000,2.678,2.68,2.677,2.68,1196.0
+1701479220000,2.68,2.681,2.675,2.678,1808.0
+1701479280000,2.678,2.679,2.678,2.679,107.0
+1701479340000,2.678,2.678,2.678,2.678,10.0
+1701479400000,2.679,2.68,2.671,2.676,8201.0
+1701479460000,2.676,2.676,2.674,2.676,260.0
+1701479520000,2.677,2.685,2.677,2.681,8000.0
+1701479580000,2.679,2.679,2.677,2.677,72.0
+1701479640000,2.678,2.679,2.678,2.678,645.0
+1701479700000,2.68,2.681,2.678,2.678,434.0
+1701479760000,2.68,2.684,2.68,2.683,2201.0
+1701479820000,2.683,2.683,2.682,2.683,1368.0
+1701479880000,2.682,2.685,2.682,2.684,571.0
+1701479940000,2.683,2.684,2.683,2.684,223.0
+1701480000000,2.684,2.684,2.683,2.684,569.0
+1701480060000,2.684,2.684,2.683,2.683,3286.0
+1701480120000,2.683,2.684,2.682,2.682,3169.0
+1701480180000,2.684,2.684,2.683,2.684,1276.0
+1701480240000,2.684,2.685,2.683,2.684,576.0
+1701480300000,2.685,2.687,2.683,2.683,1488.0
+1701480360000,2.685,2.685,2.683,2.683,1238.0
+1701480420000,2.684,2.684,2.68,2.68,1167.0
+1701480480000,2.681,2.684,2.681,2.684,918.0
+1701480540000,2.684,2.684,2.682,2.682,180.0
+1701480600000,2.683,2.688,2.683,2.686,6294.0
+1701480660000,2.686,2.687,2.682,2.685,6632.0
+1701480720000,2.685,2.693,2.685,2.687,14954.0
+1701480780000,2.688,2.689,2.685,2.687,2254.0
+1701480840000,2.687,2.69,2.687,2.689,1133.0
+1701480900000,2.689,2.693,2.688,2.693,1987.0
+1701480960000,2.69,2.693,2.69,2.693,807.0
+1701481020000,2.692,2.694,2.69,2.691,2513.0
+1701481080000,2.69,2.691,2.69,2.691,203.0
+1701481140000,2.691,2.691,2.69,2.691,388.0
+1701481200000,2.69,2.691,2.69,2.69,131.0
+1701481260000,2.69,2.69,2.687,2.687,803.0
+1701481320000,2.688,2.688,2.688,2.688,510.0
+1701481380000,2.689,2.69,2.689,2.69,385.0
+1701481440000,2.689,2.69,2.689,2.69,858.0
+1701481500000,2.691,2.693,2.689,2.693,1032.0
+1701481560000,2.69,2.691,2.688,2.688,1254.0
+1701481620000,2.689,2.69,2.688,2.688,754.0
+1701481680000,2.687,2.687,2.68,2.68,4238.0
+1701481740000,2.681,2.681,2.675,2.677,3069.0
+1701481800000,2.676,2.678,2.675,2.676,2415.0
+1701481860000,2.677,2.679,2.677,2.679,214.0
+1701481920000,2.679,2.679,2.679,2.679,43.0
+1701481980000,2.681,2.683,2.681,2.682,436.0
+1701482040000,2.683,2.689,2.683,2.689,7635.0
+1701482100000,2.689,2.691,2.689,2.691,964.0
+1701482160000,2.692,2.692,2.691,2.691,10.0
+1701482220000,2.692,2.693,2.688,2.69,3423.0
+1701482280000,2.691,2.692,2.689,2.692,4906.0
+1701482340000,2.691,2.692,2.69,2.692,620.0
+1701482400000,2.691,2.692,2.691,2.691,341.0
+1701482460000,2.691,2.691,2.685,2.685,567.0
+1701482520000,2.686,2.686,2.682,2.682,2111.0
+1701482580000,2.681,2.681,2.679,2.68,2740.0
+1701482640000,2.68,2.684,2.679,2.684,952.0
+1701482700000,2.684,2.686,2.684,2.684,601.0
+1701482760000,2.685,2.685,2.684,2.684,210.0
+1701482820000,2.685,2.685,2.685,2.685,231.0
+1701482880000,2.686,2.686,2.684,2.684,1887.0
+1701482940000,2.684,2.684,2.684,2.684,0.0
+1701483000000,2.685,2.685,2.685,2.685,316.0
+1701483060000,2.685,2.689,2.685,2.688,522.0
+1701483120000,2.688,2.688,2.684,2.686,2684.0
+1701483180000,2.684,2.684,2.684,2.684,37.0
+1701483240000,2.685,2.685,2.684,2.684,419.0
+1701483300000,2.684,2.685,2.683,2.685,911.0
+1701483360000,2.684,2.685,2.683,2.684,532.0
+1701483420000,2.684,2.684,2.683,2.683,271.0
+1701483480000,2.683,2.685,2.683,2.683,2293.0
+1701483540000,2.684,2.684,2.684,2.684,6.0
+1701483600000,2.684,2.686,2.684,2.685,1384.0
+1701483660000,2.684,2.684,2.683,2.683,1117.0
+1701483720000,2.684,2.684,2.683,2.684,94.0
+1701483780000,2.684,2.684,2.683,2.683,43.0
+1701483840000,2.683,2.686,2.683,2.686,3905.0
+1701483900000,2.685,2.686,2.684,2.684,1120.0
+1701483960000,2.683,2.683,2.682,2.682,1659.0
+1701484020000,2.683,2.684,2.683,2.684,318.0
+1701484080000,2.684,2.684,2.684,2.684,20.0
+1701484140000,2.684,2.685,2.683,2.683,689.0
+1701484200000,2.683,2.684,2.68,2.681,1612.0
+1701484260000,2.68,2.68,2.677,2.678,2132.0
+1701484320000,2.677,2.677,2.677,2.677,304.0
+1701484380000,2.677,2.677,2.675,2.675,1426.0
+1701484440000,2.676,2.68,2.675,2.68,5315.0
+1701484500000,2.68,2.682,2.679,2.679,2216.0
+1701484560000,2.679,2.68,2.674,2.676,3888.0
+1701484620000,2.676,2.677,2.672,2.672,3549.0
+1701484680000,2.672,2.672,2.67,2.672,2092.0
+1701484740000,2.672,2.672,2.671,2.671,218.0
+1701484800000,2.671,2.673,2.67,2.673,2074.0
+1701484860000,2.673,2.675,2.673,2.674,66.0
+1701484920000,2.674,2.674,2.674,2.674,300.0
+1701484980000,2.674,2.674,2.674,2.674,0.0
+1701485040000,2.673,2.673,2.673,2.673,302.0
+1701485100000,2.673,2.673,2.672,2.673,4877.0
+1701485160000,2.673,2.681,2.673,2.681,4264.0
+1701485220000,2.68,2.686,2.68,2.686,2864.0
+1701485280000,2.685,2.687,2.684,2.685,575.0
+1701485340000,2.685,2.689,2.684,2.686,2586.0
+1701485400000,2.687,2.687,2.684,2.684,1497.0
+1701485460000,2.684,2.685,2.675,2.676,13739.0
+1701485520000,2.676,2.678,2.675,2.678,911.0
+1701485580000,2.677,2.678,2.677,2.678,556.0
+1701485640000,2.679,2.681,2.678,2.679,623.0
+1701485700000,2.679,2.679,2.676,2.679,3927.0
+1701485760000,2.679,2.679,2.679,2.679,0.0
+1701485820000,2.678,2.679,2.678,2.678,328.0
+1701485880000,2.678,2.679,2.678,2.679,41.0
+1701485940000,2.678,2.681,2.678,2.681,1386.0
+1701486000000,2.68,2.683,2.678,2.683,2649.0
+1701486060000,2.683,2.687,2.683,2.687,4303.0
+1701486120000,2.687,2.687,2.686,2.687,424.0
+1701486180000,2.687,2.69,2.687,2.69,1742.0
+1701486240000,2.69,2.692,2.69,2.692,1211.0
+1701486300000,2.692,2.695,2.692,2.695,1757.0
+1701486360000,2.695,2.702,2.695,2.702,8476.0
+1701486420000,2.702,2.704,2.693,2.693,13961.0
+1701486480000,2.693,2.693,2.691,2.692,1379.0
+1701486540000,2.692,2.692,2.69,2.691,2968.0
+1701486600000,2.692,2.694,2.691,2.694,808.0
+1701486660000,2.693,2.693,2.69,2.691,1854.0
+1701486720000,2.693,2.693,2.692,2.692,45.0
+1701486780000,2.691,2.694,2.69,2.694,2055.0
+1701486840000,2.695,2.696,2.695,2.696,1172.0
+1701486900000,2.697,2.697,2.695,2.696,809.0
+1701486960000,2.697,2.701,2.697,2.701,2249.0
+1701487020000,2.7,2.704,2.699,2.704,4920.0
+1701487080000,2.703,2.704,2.702,2.703,603.0
+1701487140000,2.704,2.709,2.702,2.702,7067.0
+1701487200000,2.703,2.712,2.701,2.709,19121.0
+1701487260000,2.708,2.708,2.703,2.706,5773.0
+1701487320000,2.706,2.709,2.704,2.707,4296.0
+1701487380000,2.706,2.706,2.705,2.705,112.0
+1701487440000,2.705,2.705,2.704,2.704,823.0
+1701487500000,2.704,2.705,2.703,2.703,1575.0
+1701487560000,2.702,2.704,2.702,2.702,2165.0
+1701487620000,2.704,2.704,2.699,2.7,8617.0
+1701487680000,2.699,2.702,2.699,2.7,423.0
+1701487740000,2.701,2.701,2.701,2.701,896.0
+1701487800000,2.701,2.703,2.697,2.703,3749.0
+1701487860000,2.702,2.704,2.702,2.704,224.0
+1701487920000,2.704,2.718,2.703,2.718,9022.0
+1701487980000,2.717,2.721,2.716,2.72,2800.0
+1701488040000,2.719,2.721,2.716,2.721,2476.0
+1701488100000,2.72,2.72,2.715,2.716,4403.0
+1701488160000,2.716,2.716,2.711,2.713,3482.0
+1701488220000,2.713,2.714,2.711,2.712,1046.0
+1701488280000,2.714,2.714,2.706,2.706,5518.0
+1701488340000,2.707,2.707,2.697,2.697,5388.0
+1701488400000,2.698,2.699,2.697,2.697,3135.0
+1701488460000,2.697,2.697,2.692,2.692,2105.0
+1701488520000,2.692,2.692,2.691,2.691,1503.0
+1701488580000,2.691,2.695,2.691,2.695,2854.0
+1701488640000,2.695,2.697,2.695,2.697,1407.0
+1701488700000,2.696,2.696,2.695,2.695,670.0
+1701488760000,2.695,2.701,2.694,2.701,7762.0
+1701488820000,2.699,2.7,2.698,2.698,474.0
+1701488880000,2.7,2.7,2.7,2.7,96.0
+1701488940000,2.7,2.702,2.698,2.698,838.0
+1701489000000,2.7,2.7,2.697,2.697,356.0
+1701489060000,2.698,2.699,2.696,2.699,963.0
+1701489120000,2.698,2.699,2.694,2.694,1933.0
+1701489180000,2.695,2.695,2.689,2.689,5589.0
+1701489240000,2.69,2.693,2.688,2.69,2868.0
+1701489300000,2.691,2.692,2.689,2.689,2410.0
+1701489360000,2.688,2.688,2.684,2.684,4514.0
+1701489420000,2.686,2.686,2.681,2.681,3813.0
+1701489480000,2.682,2.685,2.682,2.685,1291.0
+1701489540000,2.686,2.693,2.686,2.692,7145.0
+1701489600000,2.693,2.694,2.69,2.69,1924.0
+1701489660000,2.691,2.692,2.689,2.69,702.0
+1701489720000,2.689,2.689,2.689,2.689,42.0
+1701489780000,2.69,2.69,2.688,2.688,243.0
+1701489840000,2.688,2.69,2.688,2.69,1110.0
+1701489900000,2.691,2.693,2.69,2.692,1722.0
+1701489960000,2.692,2.692,2.689,2.689,580.0
+1701490020000,2.69,2.69,2.686,2.686,1130.0
+1701490080000,2.687,2.687,2.683,2.683,1857.0
+1701490140000,2.682,2.682,2.682,2.682,113.0
+1701490200000,2.682,2.682,2.675,2.681,9690.0
+1701490260000,2.682,2.685,2.682,2.683,2048.0
+1701490320000,2.682,2.685,2.682,2.685,417.0
+1701490380000,2.684,2.684,2.679,2.683,8132.0
+1701490440000,2.681,2.682,2.68,2.682,260.0
+1701490500000,2.681,2.682,2.681,2.681,726.0
+1701490560000,2.68,2.685,2.68,2.685,3634.0
+1701490620000,2.683,2.684,2.683,2.683,135.0
+1701490680000,2.683,2.683,2.682,2.682,1026.0
+1701490740000,2.681,2.682,2.68,2.682,614.0
+1701490800000,2.681,2.684,2.681,2.682,213.0
+1701490860000,2.682,2.682,2.681,2.681,655.0
+1701490920000,2.682,2.684,2.681,2.681,2288.0
+1701490980000,2.681,2.681,2.68,2.68,1419.0
+1701491040000,2.681,2.681,2.681,2.681,211.0
+1701491100000,2.681,2.681,2.681,2.681,148.0
+1701491160000,2.682,2.687,2.682,2.687,1005.0
+1701491220000,2.688,2.692,2.688,2.692,3748.0
+1701491280000,2.691,2.693,2.69,2.693,2278.0
+1701491340000,2.691,2.691,2.69,2.69,1834.0
+1701491400000,2.691,2.691,2.688,2.688,503.0
+1701491460000,2.689,2.689,2.688,2.688,86.0
+1701491520000,2.688,2.688,2.688,2.688,200.0
+1701491580000,2.689,2.69,2.688,2.69,655.0
+1701491640000,2.691,2.691,2.691,2.691,120.0
+1701491700000,2.691,2.691,2.691,2.691,391.0
+1701491760000,2.69,2.69,2.683,2.683,5558.0
+1701491820000,2.684,2.691,2.683,2.683,7174.0
+1701491880000,2.684,2.685,2.673,2.674,9861.0
+1701491940000,2.675,2.68,2.675,2.68,4287.0
+1701492000000,2.679,2.68,2.678,2.68,1425.0
+1701492060000,2.68,2.681,2.679,2.679,705.0
+1701492120000,2.679,2.681,2.679,2.681,495.0
+1701492180000,2.681,2.684,2.68,2.681,2286.0
+1701492240000,2.682,2.685,2.681,2.684,2024.0
+1701492300000,2.685,2.686,2.685,2.686,573.0
+1701492360000,2.685,2.686,2.685,2.686,692.0
+1701492420000,2.685,2.685,2.684,2.684,732.0
+1701492480000,2.684,2.684,2.681,2.681,451.0
+1701492540000,2.681,2.682,2.681,2.682,13.0
+1701492600000,2.681,2.682,2.676,2.679,5102.0
+1701492660000,2.678,2.68,2.677,2.678,7657.0
+1701492720000,2.678,2.679,2.678,2.678,1105.0
+1701492780000,2.677,2.677,2.676,2.677,1604.0
+1701492840000,2.677,2.678,2.676,2.678,4604.0
+1701492900000,2.678,2.683,2.678,2.683,768.0
+1701492960000,2.683,2.684,2.683,2.684,567.0
+1701493020000,2.684,2.685,2.684,2.685,333.0
+1701493080000,2.685,2.687,2.685,2.686,364.0
+1701493140000,2.686,2.688,2.686,2.687,1127.0
+1701493200000,2.688,2.688,2.685,2.686,2913.0
+1701493260000,2.685,2.685,2.678,2.678,2413.0
+1701493320000,2.678,2.678,2.67,2.675,9185.0
+1701493380000,2.674,2.677,2.663,2.677,14450.0
+1701493440000,2.678,2.681,2.678,2.68,2864.0
+1701493500000,2.681,2.681,2.679,2.679,3149.0
+1701493560000,2.679,2.679,2.669,2.672,5656.0
+1701493620000,2.672,2.672,2.668,2.671,4858.0
+1701493680000,2.671,2.675,2.671,2.674,3647.0
+1701493740000,2.674,2.68,2.674,2.678,5971.0
+1701493800000,2.678,2.68,2.678,2.68,1092.0
+1701493860000,2.679,2.68,2.679,2.679,1647.0
+1701493920000,2.679,2.679,2.677,2.677,237.0
+1701493980000,2.677,2.677,2.675,2.676,948.0
+1701494040000,2.676,2.676,2.676,2.676,70.0
+1701494100000,2.676,2.676,2.672,2.673,2711.0
+1701494160000,2.672,2.672,2.672,2.672,1098.0
+1701494220000,2.672,2.673,2.668,2.67,5179.0
+1701494280000,2.671,2.679,2.671,2.678,1996.0
+1701494340000,2.678,2.679,2.678,2.678,763.0
+1701494400000,2.678,2.681,2.677,2.68,3188.0
+1701494460000,2.68,2.68,2.68,2.68,70.0
+1701494520000,2.681,2.687,2.681,2.687,6531.0
+1701494580000,2.686,2.687,2.686,2.687,238.0
+1701494640000,2.687,2.69,2.687,2.688,4199.0
+1701494700000,2.688,2.688,2.682,2.683,3694.0
+1701494760000,2.684,2.691,2.684,2.691,1972.0
+1701494820000,2.691,2.691,2.687,2.687,2666.0
+1701494880000,2.686,2.686,2.685,2.686,2843.0
+1701494940000,2.686,2.692,2.686,2.692,1839.0
+1701495000000,2.69,2.69,2.688,2.689,2443.0
+1701495060000,2.688,2.697,2.688,2.696,9475.0
+1701495120000,2.695,2.696,2.695,2.696,3657.0
+1701495180000,2.696,2.697,2.694,2.697,3219.0
+1701495240000,2.696,2.706,2.695,2.703,13619.0
+1701495300000,2.702,2.715,2.702,2.707,23547.0
+1701495360000,2.707,2.715,2.705,2.715,4417.0
+1701495420000,2.715,2.721,2.713,2.716,15104.0
+1701495480000,2.715,2.72,2.715,2.72,7793.0
+1701495540000,2.719,2.72,2.709,2.713,10456.0
+1701495600000,2.713,2.723,2.713,2.723,6370.0
+1701495660000,2.724,2.73,2.719,2.726,18789.0
+1701495720000,2.726,2.73,2.719,2.726,10061.0
+1701495780000,2.726,2.726,2.72,2.72,7178.0
+1701495840000,2.72,2.72,2.717,2.717,2327.0
+1701495900000,2.718,2.719,2.711,2.713,7015.0
+1701495960000,2.713,2.715,2.711,2.715,3437.0
+1701496020000,2.716,2.724,2.716,2.719,7147.0
+1701496080000,2.722,2.728,2.72,2.728,6932.0
+1701496140000,2.727,2.733,2.725,2.728,4909.0
+1701496200000,2.728,2.73,2.719,2.719,6861.0
+1701496260000,2.721,2.722,2.719,2.719,1240.0
+1701496320000,2.72,2.72,2.718,2.718,670.0
+1701496380000,2.717,2.719,2.715,2.715,2670.0
+1701496440000,2.718,2.722,2.716,2.721,2847.0
+1701496500000,2.723,2.726,2.722,2.726,2376.0
+1701496560000,2.725,2.731,2.723,2.729,5627.0
+1701496620000,2.728,2.729,2.724,2.729,2987.0
+1701496680000,2.729,2.729,2.726,2.728,279.0
+1701496740000,2.728,2.729,2.727,2.727,722.0
+1701496800000,2.727,2.73,2.726,2.726,1190.0
+1701496860000,2.727,2.728,2.726,2.726,424.0
+1701496920000,2.727,2.727,2.722,2.725,2738.0
+1701496980000,2.724,2.724,2.72,2.722,1365.0
+1701497040000,2.722,2.722,2.716,2.716,4893.0
+1701497100000,2.717,2.721,2.717,2.721,1341.0
+1701497160000,2.721,2.721,2.72,2.72,502.0
+1701497220000,2.721,2.723,2.72,2.722,2501.0
+1701497280000,2.722,2.723,2.71,2.712,12287.0
+1701497340000,2.712,2.717,2.708,2.715,9350.0
+1701497400000,2.717,2.718,2.709,2.711,2568.0
+1701497460000,2.711,2.712,2.708,2.709,1747.0
+1701497520000,2.708,2.709,2.708,2.709,458.0
+1701497580000,2.708,2.708,2.707,2.708,1708.0
+1701497640000,2.707,2.709,2.707,2.709,3315.0
+1701497700000,2.709,2.712,2.708,2.712,6048.0
+1701497760000,2.712,2.713,2.712,2.713,361.0
+1701497820000,2.713,2.717,2.712,2.716,4509.0
+1701497880000,2.716,2.716,2.712,2.712,907.0
+1701497940000,2.714,2.715,2.714,2.715,74.0
+1701498000000,2.716,2.717,2.714,2.715,872.0
+1701498060000,2.715,2.715,2.714,2.715,365.0
+1701498120000,2.715,2.715,2.715,2.715,13.0
+1701498180000,2.715,2.72,2.715,2.717,5225.0
+1701498240000,2.719,2.722,2.719,2.72,1582.0
+1701498300000,2.722,2.728,2.72,2.72,4823.0
+1701498360000,2.719,2.719,2.716,2.719,1745.0
+1701498420000,2.717,2.718,2.716,2.718,944.0
+1701498480000,2.716,2.716,2.712,2.712,2920.0
+1701498540000,2.713,2.713,2.71,2.711,1965.0
+1701498600000,2.711,2.714,2.71,2.713,1579.0
+1701498660000,2.713,2.717,2.712,2.717,1011.0
+1701498720000,2.718,2.719,2.718,2.719,4147.0
+1701498780000,2.719,2.72,2.718,2.718,408.0
+1701498840000,2.72,2.72,2.717,2.719,547.0
+1701498900000,2.718,2.718,2.713,2.713,1538.0
+1701498960000,2.712,2.712,2.705,2.707,9118.0
+1701499020000,2.705,2.71,2.705,2.708,1001.0
+1701499080000,2.708,2.708,2.707,2.707,2171.0
+1701499140000,2.708,2.711,2.705,2.71,6898.0
+1701499200000,2.709,2.709,2.707,2.708,584.0
+1701499260000,2.707,2.708,2.704,2.708,4843.0
+1701499320000,2.709,2.709,2.704,2.708,3685.0
+1701499380000,2.707,2.707,2.707,2.707,404.0
+1701499440000,2.706,2.706,2.701,2.701,2229.0
+1701499500000,2.704,2.708,2.704,2.708,931.0
+1701499560000,2.708,2.708,2.705,2.707,2151.0
+1701499620000,2.708,2.713,2.708,2.713,830.0
+1701499680000,2.714,2.715,2.705,2.708,4771.0
+1701499740000,2.707,2.714,2.707,2.713,6475.0
+1701499800000,2.713,2.716,2.711,2.716,3837.0
+1701499860000,2.716,2.716,2.714,2.716,563.0
+1701499920000,2.716,2.716,2.714,2.714,1411.0
+1701499980000,2.716,2.717,2.713,2.715,4238.0
+1701500040000,2.715,2.715,2.714,2.715,1758.0
+1701500100000,2.713,2.713,2.707,2.709,1958.0
+1701500160000,2.709,2.709,2.707,2.707,752.0
+1701500220000,2.707,2.71,2.706,2.709,1097.0
+1701500280000,2.71,2.711,2.71,2.71,269.0
+1701500340000,2.711,2.712,2.708,2.71,2178.0
+1701500400000,2.709,2.71,2.707,2.707,794.0
+1701500460000,2.708,2.709,2.708,2.709,611.0
+1701500520000,2.709,2.711,2.707,2.709,1120.0
+1701500580000,2.709,2.709,2.706,2.706,345.0
+1701500640000,2.706,2.712,2.706,2.712,1176.0
+1701500700000,2.712,2.717,2.71,2.71,3617.0
+1701500760000,2.709,2.709,2.706,2.706,1765.0
+1701500820000,2.707,2.707,2.706,2.706,52.0
+1701500880000,2.706,2.707,2.706,2.706,2140.0
+1701500940000,2.706,2.706,2.703,2.703,3626.0
+1701501000000,2.703,2.705,2.7,2.703,8873.0
+1701501060000,2.705,2.706,2.702,2.702,2635.0
+1701501120000,2.705,2.706,2.698,2.698,9949.0
+1701501180000,2.701,2.702,2.695,2.695,6190.0
+1701501240000,2.697,2.7,2.697,2.699,2634.0
+1701501300000,2.698,2.699,2.694,2.698,2462.0
+1701501360000,2.697,2.699,2.697,2.698,453.0
+1701501420000,2.699,2.702,2.699,2.701,999.0
+1701501480000,2.7,2.703,2.7,2.702,437.0
+1701501540000,2.702,2.702,2.692,2.692,8820.0
+1701501600000,2.695,2.698,2.695,2.698,1988.0
+1701501660000,2.697,2.699,2.696,2.699,668.0
+1701501720000,2.699,2.699,2.697,2.697,354.0
+1701501780000,2.696,2.696,2.693,2.693,1142.0
+1701501840000,2.693,2.693,2.693,2.693,176.0
+1701501900000,2.693,2.693,2.687,2.691,9328.0
+1701501960000,2.691,2.694,2.691,2.693,599.0
+1701502020000,2.692,2.693,2.687,2.69,2513.0
+1701502080000,2.689,2.69,2.687,2.688,999.0
+1701502140000,2.688,2.688,2.675,2.682,27908.0
+1701502200000,2.683,2.688,2.683,2.686,7677.0
+1701502260000,2.686,2.689,2.686,2.687,1565.0
+1701502320000,2.688,2.691,2.688,2.689,2651.0
+1701502380000,2.689,2.69,2.687,2.689,2528.0
+1701502440000,2.689,2.691,2.688,2.688,776.0
+1701502500000,2.687,2.687,2.672,2.676,17042.0
+1701502560000,2.676,2.678,2.676,2.678,1352.0
+1701502620000,2.679,2.684,2.679,2.684,4168.0
+1701502680000,2.682,2.682,2.68,2.68,331.0
+1701502740000,2.68,2.681,2.679,2.681,1456.0
+1701502800000,2.68,2.682,2.679,2.682,829.0
+1701502860000,2.683,2.684,2.682,2.684,1612.0
+1701502920000,2.682,2.684,2.682,2.684,607.0
+1701502980000,2.685,2.685,2.684,2.685,246.0
+1701503040000,2.684,2.685,2.683,2.683,425.0
+1701503100000,2.684,2.686,2.684,2.685,603.0
+1701503160000,2.685,2.686,2.685,2.685,404.0
+1701503220000,2.685,2.686,2.684,2.685,644.0
+1701503280000,2.684,2.685,2.683,2.684,1177.0
+1701503340000,2.684,2.684,2.682,2.682,1214.0
+1701503400000,2.682,2.684,2.681,2.681,2135.0
+1701503460000,2.681,2.684,2.681,2.683,1329.0
+1701503520000,2.683,2.685,2.682,2.683,1409.0
+1701503580000,2.682,2.682,2.681,2.681,428.0
+1701503640000,2.68,2.681,2.68,2.68,374.0
+1701503700000,2.681,2.682,2.678,2.678,1575.0
+1701503760000,2.678,2.682,2.677,2.681,757.0
+1701503820000,2.682,2.682,2.679,2.68,438.0
+1701503880000,2.679,2.681,2.677,2.677,1128.0
+1701503940000,2.677,2.677,2.673,2.673,1101.0
+1701504000000,2.673,2.678,2.673,2.677,2227.0
+1701504060000,2.677,2.684,2.676,2.683,2834.0
+1701504120000,2.684,2.686,2.684,2.685,1454.0
+1701504180000,2.684,2.685,2.684,2.684,771.0
+1701504240000,2.684,2.689,2.684,2.687,3518.0
+1701504300000,2.687,2.688,2.686,2.688,1741.0
+1701504360000,2.689,2.689,2.687,2.689,1321.0
+1701504420000,2.69,2.691,2.689,2.69,1419.0
+1701504480000,2.69,2.69,2.687,2.69,2637.0
+1701504540000,2.689,2.69,2.689,2.69,331.0
+1701504600000,2.69,2.69,2.689,2.69,445.0
+1701504660000,2.69,2.691,2.69,2.69,1380.0
+1701504720000,2.69,2.691,2.69,2.691,2331.0
+1701504780000,2.691,2.691,2.69,2.691,337.0
+1701504840000,2.691,2.691,2.691,2.691,393.0
+1701504900000,2.691,2.691,2.69,2.69,1947.0
+1701504960000,2.69,2.69,2.689,2.689,504.0
+1701505020000,2.689,2.689,2.687,2.688,415.0
+1701505080000,2.688,2.688,2.688,2.688,0.0
+1701505140000,2.688,2.688,2.684,2.684,1009.0
+1701505200000,2.684,2.686,2.684,2.685,556.0
+1701505260000,2.685,2.685,2.68,2.681,1243.0
+1701505320000,2.681,2.681,2.678,2.679,4253.0
+1701505380000,2.68,2.686,2.68,2.686,1241.0
+1701505440000,2.685,2.685,2.683,2.684,1270.0
+1701505500000,2.684,2.684,2.682,2.682,329.0
+1701505560000,2.682,2.682,2.676,2.678,4359.0
+1701505620000,2.677,2.683,2.675,2.683,1935.0
+1701505680000,2.684,2.684,2.683,2.683,837.0
+1701505740000,2.683,2.687,2.683,2.687,4071.0
+1701505800000,2.686,2.692,2.686,2.692,4403.0
+1701505860000,2.691,2.692,2.691,2.691,3296.0
+1701505920000,2.691,2.692,2.69,2.691,912.0
+1701505980000,2.692,2.692,2.691,2.691,612.0
+1701506040000,2.691,2.691,2.691,2.691,81.0
+1701506100000,2.692,2.692,2.691,2.691,124.0
+1701506160000,2.692,2.695,2.691,2.694,3758.0
+1701506220000,2.694,2.695,2.694,2.695,1397.0
+1701506280000,2.694,2.695,2.692,2.695,1566.0
+1701506340000,2.695,2.695,2.693,2.695,1685.0
+1701506400000,2.695,2.699,2.695,2.698,4680.0
+1701506460000,2.699,2.701,2.699,2.701,2128.0
+1701506520000,2.702,2.702,2.7,2.702,2464.0
+1701506580000,2.701,2.703,2.701,2.702,2160.0
+1701506640000,2.702,2.703,2.702,2.703,3156.0
+1701506700000,2.703,2.703,2.702,2.703,279.0
+1701506760000,2.704,2.707,2.702,2.706,3706.0
+1701506820000,2.706,2.707,2.706,2.706,1425.0
+1701506880000,2.706,2.708,2.705,2.708,891.0
+1701506940000,2.708,2.708,2.707,2.708,2354.0
+1701507000000,2.707,2.711,2.707,2.71,1894.0
+1701507060000,2.711,2.712,2.709,2.709,3113.0
+1701507120000,2.708,2.708,2.698,2.699,7761.0
+1701507180000,2.7,2.704,2.7,2.703,2256.0
+1701507240000,2.703,2.704,2.701,2.703,895.0
+1701507300000,2.703,2.704,2.7,2.7,1864.0
+1701507360000,2.7,2.703,2.7,2.703,1619.0
+1701507420000,2.704,2.705,2.704,2.705,515.0
+1701507480000,2.705,2.706,2.693,2.694,24238.0
+1701507540000,2.694,2.702,2.694,2.694,8931.0
+1701507600000,2.694,2.696,2.692,2.694,4897.0
+1701507660000,2.694,2.697,2.683,2.686,13314.0
+1701507720000,2.686,2.693,2.683,2.685,9657.0
+1701507780000,2.685,2.688,2.683,2.683,5405.0
+1701507840000,2.684,2.689,2.676,2.677,8379.0
+1701507900000,2.677,2.68,2.664,2.678,20905.0
+1701507960000,2.678,2.678,2.645,2.656,51994.0
+1701508020000,2.656,2.672,2.656,2.668,13292.0
+1701508080000,2.669,2.672,2.668,2.67,1323.0
+1701508140000,2.669,2.674,2.668,2.674,1960.0
+1701508200000,2.672,2.674,2.67,2.67,3395.0
+1701508260000,2.67,2.675,2.668,2.674,2540.0
+1701508320000,2.672,2.673,2.668,2.669,1659.0
+1701508380000,2.668,2.673,2.668,2.673,1912.0
+1701508440000,2.672,2.674,2.671,2.672,792.0
+1701508500000,2.674,2.674,2.673,2.674,216.0
+1701508560000,2.673,2.677,2.672,2.677,2082.0
+1701508620000,2.677,2.68,2.675,2.676,11464.0
+1701508680000,2.676,2.681,2.675,2.678,3163.0
+1701508740000,2.679,2.684,2.678,2.684,1699.0
+1701508800000,2.682,2.684,2.681,2.684,2452.0
+1701508860000,2.684,2.684,2.682,2.682,2933.0
+1701508920000,2.683,2.683,2.681,2.681,1538.0
+1701508980000,2.681,2.683,2.679,2.683,2959.0
+1701509040000,2.682,2.682,2.68,2.68,1195.0
+1701509100000,2.68,2.68,2.68,2.68,128.0
+1701509160000,2.681,2.681,2.681,2.681,233.0
+1701509220000,2.681,2.683,2.68,2.682,756.0
+1701509280000,2.682,2.682,2.682,2.682,0.0
+1701509340000,2.681,2.689,2.681,2.687,3193.0
+1701509400000,2.686,2.688,2.684,2.688,1996.0
+1701509460000,2.688,2.693,2.688,2.691,3745.0
+1701509520000,2.692,2.696,2.691,2.694,2107.0
+1701509580000,2.695,2.696,2.693,2.693,1554.0
+1701509640000,2.692,2.692,2.688,2.688,1704.0
+1701509700000,2.688,2.688,2.688,2.688,250.0
+1701509760000,2.688,2.689,2.684,2.684,2538.0
+1701509820000,2.684,2.684,2.682,2.682,979.0
+1701509880000,2.682,2.682,2.681,2.681,1676.0
+1701509940000,2.681,2.685,2.681,2.685,181.0
+1701510000000,2.684,2.687,2.684,2.687,724.0
+1701510060000,2.687,2.688,2.686,2.688,51.0
+1701510120000,2.688,2.689,2.687,2.687,837.0
+1701510180000,2.689,2.69,2.686,2.688,1655.0
+1701510240000,2.689,2.69,2.689,2.69,583.0
+1701510300000,2.69,2.69,2.689,2.689,234.0
+1701510360000,2.691,2.691,2.689,2.69,510.0
+1701510420000,2.69,2.69,2.689,2.689,300.0
+1701510480000,2.69,2.693,2.689,2.691,880.0
+1701510540000,2.691,2.691,2.691,2.691,209.0
+1701510600000,2.691,2.691,2.689,2.689,684.0
+1701510660000,2.69,2.693,2.689,2.69,2885.0
+1701510720000,2.69,2.696,2.689,2.696,3548.0
+1701510780000,2.694,2.7,2.694,2.698,4626.0
+1701510840000,2.697,2.698,2.697,2.698,497.0
+1701510900000,2.697,2.698,2.697,2.698,110.0
+1701510960000,2.698,2.699,2.698,2.699,286.0
+1701511020000,2.699,2.699,2.699,2.699,749.0
+1701511080000,2.699,2.7,2.698,2.698,1344.0
+1701511140000,2.699,2.699,2.698,2.698,1117.0
+1701511200000,2.697,2.698,2.697,2.697,335.0
+1701511260000,2.697,2.697,2.685,2.687,12447.0
+1701511320000,2.687,2.691,2.686,2.691,1219.0
+1701511380000,2.688,2.689,2.687,2.689,866.0
+1701511440000,2.69,2.692,2.69,2.692,515.0
+1701511500000,2.691,2.691,2.69,2.69,118.0
+1701511560000,2.691,2.691,2.689,2.689,1083.0
+1701511620000,2.69,2.692,2.69,2.692,287.0
+1701511680000,2.692,2.696,2.69,2.695,954.0
+1701511740000,2.696,2.697,2.696,2.697,1082.0
+1701511800000,2.698,2.699,2.693,2.696,6346.0
+1701511860000,2.697,2.698,2.696,2.696,2085.0
+1701511920000,2.697,2.699,2.696,2.696,849.0
+1701511980000,2.696,2.698,2.696,2.697,201.0
+1701512040000,2.696,2.696,2.694,2.694,533.0
+1701512100000,2.693,2.693,2.688,2.692,5224.0
+1701512160000,2.69,2.69,2.686,2.686,3144.0
+1701512220000,2.686,2.689,2.685,2.689,422.0
+1701512280000,2.689,2.69,2.688,2.69,263.0
+1701512340000,2.689,2.691,2.688,2.691,326.0
+1701512400000,2.691,2.693,2.69,2.691,699.0
+1701512460000,2.692,2.694,2.692,2.694,185.0
+1701512520000,2.693,2.693,2.693,2.693,11.0
+1701512580000,2.693,2.694,2.692,2.692,130.0
+1701512640000,2.694,2.694,2.692,2.692,64.0
+1701512700000,2.693,2.696,2.693,2.695,239.0
+1701512760000,2.696,2.697,2.696,2.697,185.0
+1701512820000,2.696,2.697,2.696,2.696,1983.0
+1701512880000,2.696,2.698,2.696,2.696,3178.0
+1701512940000,2.697,2.697,2.694,2.694,798.0
+1701513000000,2.694,2.696,2.694,2.696,373.0
+1701513060000,2.696,2.696,2.696,2.696,0.0
+1701513120000,2.696,2.701,2.696,2.701,5109.0
+1701513180000,2.7,2.701,2.699,2.7,934.0
+1701513240000,2.701,2.701,2.701,2.701,431.0
+1701513300000,2.7,2.702,2.697,2.698,2651.0
+1701513360000,2.699,2.699,2.694,2.694,1304.0
+1701513420000,2.695,2.705,2.695,2.705,5384.0
+1701513480000,2.704,2.705,2.7,2.7,5751.0
+1701513540000,2.701,2.704,2.701,2.704,2005.0
+1701513600000,2.705,2.707,2.705,2.707,1124.0
+1701513660000,2.707,2.707,2.706,2.707,454.0
+1701513720000,2.707,2.708,2.706,2.706,3072.0
+1701513780000,2.706,2.709,2.706,2.709,2902.0
+1701513840000,2.708,2.709,2.704,2.704,1608.0
+1701513900000,2.703,2.705,2.701,2.705,2508.0
+1701513960000,2.706,2.709,2.703,2.706,5246.0
+1701514020000,2.707,2.708,2.704,2.706,1673.0
+1701514080000,2.706,2.71,2.706,2.71,434.0
+1701514140000,2.71,2.71,2.706,2.708,3140.0
+1701514200000,2.708,2.71,2.706,2.71,4384.0
+1701514260000,2.707,2.709,2.706,2.709,768.0
+1701514320000,2.708,2.71,2.708,2.71,303.0
+1701514380000,2.71,2.717,2.71,2.717,4501.0
+1701514440000,2.716,2.723,2.715,2.721,5986.0
+1701514500000,2.722,2.722,2.715,2.715,1102.0
+1701514560000,2.713,2.713,2.709,2.709,1231.0
+1701514620000,2.709,2.71,2.708,2.708,1172.0
+1701514680000,2.708,2.709,2.707,2.707,1627.0
+1701514740000,2.709,2.712,2.709,2.712,414.0
+1701514800000,2.712,2.714,2.711,2.711,835.0
+1701514860000,2.711,2.711,2.705,2.708,3676.0
+1701514920000,2.707,2.708,2.704,2.706,550.0
+1701514980000,2.706,2.709,2.705,2.709,1265.0
+1701515040000,2.709,2.71,2.709,2.71,634.0
+1701515100000,2.711,2.712,2.71,2.712,987.0
+1701515160000,2.711,2.711,2.711,2.711,40.0
+1701515220000,2.712,2.717,2.711,2.716,7492.0
+1701515280000,2.717,2.727,2.715,2.721,12179.0
+1701515340000,2.721,2.722,2.715,2.722,6487.0
+1701515400000,2.722,2.724,2.721,2.724,1042.0
+1701515460000,2.725,2.725,2.724,2.725,321.0
+1701515520000,2.724,2.727,2.722,2.727,3322.0
+1701515580000,2.727,2.728,2.723,2.727,5261.0
+1701515640000,2.727,2.728,2.718,2.723,7071.0
+1701515700000,2.721,2.721,2.718,2.718,1226.0
+1701515760000,2.717,2.717,2.707,2.708,10832.0
+1701515820000,2.709,2.711,2.709,2.71,837.0
+1701515880000,2.711,2.72,2.71,2.719,5955.0
+1701515940000,2.72,2.72,2.717,2.717,2187.0
+1701516000000,2.718,2.72,2.716,2.716,2286.0
+1701516060000,2.715,2.715,2.707,2.708,3630.0
+1701516120000,2.708,2.71,2.706,2.708,1049.0
+1701516180000,2.709,2.714,2.708,2.713,1310.0
+1701516240000,2.714,2.716,2.714,2.716,236.0
+1701516300000,2.715,2.718,2.714,2.718,1385.0
+1701516360000,2.718,2.72,2.718,2.719,923.0
+1701516420000,2.719,2.725,2.718,2.722,4534.0
+1701516480000,2.723,2.725,2.715,2.716,4469.0
+1701516540000,2.716,2.717,2.712,2.714,2558.0
+1701516600000,2.714,2.714,2.712,2.712,622.0
+1701516660000,2.712,2.715,2.712,2.715,330.0
+1701516720000,2.713,2.716,2.713,2.716,648.0
+1701516780000,2.717,2.724,2.717,2.724,2485.0
+1701516840000,2.72,2.723,2.72,2.72,1024.0
+1701516900000,2.72,2.724,2.718,2.72,2739.0
+1701516960000,2.723,2.726,2.723,2.726,887.0
+1701517020000,2.725,2.725,2.719,2.719,2013.0
+1701517080000,2.719,2.725,2.719,2.725,3218.0
+1701517140000,2.725,2.728,2.723,2.723,3423.0
+1701517200000,2.723,2.726,2.722,2.722,5745.0
+1701517260000,2.723,2.723,2.722,2.723,466.0
+1701517320000,2.723,2.727,2.723,2.727,1984.0
+1701517380000,2.727,2.728,2.723,2.723,4689.0
+1701517440000,2.723,2.723,2.721,2.721,1455.0
+1701517500000,2.72,2.721,2.715,2.719,7332.0
+1701517560000,2.719,2.72,2.716,2.717,761.0
+1701517620000,2.716,2.716,2.715,2.715,244.0
+1701517680000,2.715,2.717,2.715,2.715,263.0
+1701517740000,2.716,2.717,2.716,2.716,120.0
+1701517800000,2.716,2.722,2.716,2.721,2934.0
+1701517860000,2.721,2.721,2.721,2.721,37.0
+1701517920000,2.72,2.72,2.72,2.72,1203.0
+1701517980000,2.721,2.721,2.717,2.718,1465.0
+1701518040000,2.719,2.719,2.716,2.717,427.0
+1701518100000,2.717,2.718,2.715,2.716,649.0
+1701518160000,2.716,2.716,2.714,2.714,506.0
+1701518220000,2.714,2.715,2.714,2.714,423.0
+1701518280000,2.714,2.714,2.713,2.713,94.0
+1701518340000,2.715,2.715,2.713,2.714,413.0
+1701518400000,2.714,2.715,2.713,2.715,390.0
+1701518460000,2.715,2.715,2.711,2.712,5905.0
+1701518520000,2.711,2.711,2.71,2.71,235.0
+1701518580000,2.711,2.711,2.708,2.71,1509.0
+1701518640000,2.708,2.708,2.705,2.707,4480.0
+1701518700000,2.707,2.707,2.702,2.702,4294.0
+1701518760000,2.703,2.708,2.703,2.708,553.0
+1701518820000,2.706,2.708,2.701,2.702,3864.0
+1701518880000,2.702,2.704,2.701,2.703,561.0
+1701518940000,2.704,2.704,2.704,2.704,231.0
+1701519000000,2.703,2.704,2.7,2.703,6165.0
+1701519060000,2.703,2.703,2.703,2.703,115.0
+1701519120000,2.702,2.703,2.701,2.701,325.0
+1701519180000,2.703,2.704,2.703,2.704,607.0
+1701519240000,2.705,2.705,2.704,2.705,231.0
+1701519300000,2.705,2.706,2.704,2.704,43.0
+1701519360000,2.704,2.705,2.703,2.705,880.0
+1701519420000,2.706,2.71,2.706,2.71,892.0
+1701519480000,2.711,2.712,2.708,2.711,872.0
+1701519540000,2.712,2.716,2.712,2.713,4479.0
+1701519600000,2.715,2.717,2.715,2.715,842.0
+1701519660000,2.716,2.719,2.716,2.719,516.0
+1701519720000,2.718,2.719,2.717,2.717,573.0
+1701519780000,2.717,2.721,2.712,2.712,10262.0
+1701519840000,2.714,2.718,2.714,2.716,3019.0
+1701519900000,2.718,2.72,2.717,2.72,227.0
+1701519960000,2.718,2.718,2.718,2.718,57.0
+1701520020000,2.718,2.724,2.718,2.722,2986.0
+1701520080000,2.721,2.721,2.716,2.718,1601.0
+1701520140000,2.718,2.719,2.715,2.715,1949.0
+1701520200000,2.715,2.717,2.713,2.717,1511.0
+1701520260000,2.717,2.719,2.716,2.716,1396.0
+1701520320000,2.715,2.715,2.713,2.713,1750.0
+1701520380000,2.713,2.714,2.713,2.714,524.0
+1701520440000,2.714,2.714,2.713,2.713,91.0
+1701520500000,2.713,2.714,2.712,2.713,372.0
+1701520560000,2.713,2.716,2.712,2.716,2231.0
+1701520620000,2.715,2.717,2.712,2.712,1765.0
+1701520680000,2.715,2.715,2.714,2.715,286.0
+1701520740000,2.715,2.718,2.712,2.712,2018.0
+1701520800000,2.713,2.713,2.707,2.709,6145.0
+1701520860000,2.71,2.71,2.705,2.706,3649.0
+1701520920000,2.705,2.706,2.703,2.705,2324.0
+1701520980000,2.705,2.707,2.705,2.707,235.0
+1701521040000,2.706,2.708,2.705,2.708,970.0
+1701521100000,2.708,2.71,2.707,2.709,814.0
+1701521160000,2.71,2.71,2.708,2.709,1389.0
+1701521220000,2.709,2.709,2.708,2.708,239.0
+1701521280000,2.709,2.709,2.707,2.709,475.0
+1701521340000,2.708,2.708,2.705,2.705,1949.0
+1701521400000,2.704,2.704,2.701,2.702,3309.0
+1701521460000,2.702,2.703,2.701,2.701,4665.0
+1701521520000,2.702,2.702,2.7,2.7,4357.0
+1701521580000,2.701,2.701,2.7,2.7,1969.0
+1701521640000,2.7,2.7,2.693,2.694,9535.0
+1701521700000,2.693,2.693,2.687,2.691,11089.0
+1701521760000,2.692,2.693,2.691,2.693,1188.0
+1701521820000,2.692,2.699,2.692,2.699,2964.0
+1701521880000,2.699,2.701,2.699,2.7,3148.0
+1701521940000,2.701,2.702,2.699,2.702,2558.0
+1701522000000,2.702,2.702,2.693,2.695,3746.0
+1701522060000,2.694,2.697,2.693,2.693,1851.0
+1701522120000,2.694,2.696,2.694,2.696,377.0
+1701522180000,2.697,2.697,2.692,2.693,1052.0
+1701522240000,2.692,2.694,2.689,2.689,6825.0
+1701522300000,2.69,2.691,2.686,2.69,6549.0
+1701522360000,2.691,2.696,2.691,2.694,2380.0
+1701522420000,2.693,2.694,2.693,2.694,147.0
+1701522480000,2.695,2.703,2.693,2.694,8759.0
+1701522540000,2.694,2.694,2.689,2.689,1685.0
+1701522600000,2.689,2.69,2.686,2.687,1656.0
+1701522660000,2.687,2.688,2.686,2.688,433.0
+1701522720000,2.688,2.689,2.687,2.689,262.0
+1701522780000,2.688,2.695,2.686,2.693,5008.0
+1701522840000,2.694,2.695,2.692,2.694,780.0
+1701522900000,2.694,2.694,2.688,2.69,2467.0
+1701522960000,2.689,2.694,2.689,2.692,1307.0
+1701523020000,2.693,2.696,2.692,2.694,743.0
+1701523080000,2.696,2.696,2.694,2.694,735.0
+1701523140000,2.693,2.693,2.69,2.691,3091.0
+1701523200000,2.69,2.69,2.683,2.685,3807.0
+1701523260000,2.684,2.686,2.682,2.686,872.0
+1701523320000,2.686,2.687,2.684,2.684,1223.0
+1701523380000,2.686,2.687,2.682,2.682,2083.0
+1701523440000,2.682,2.685,2.67,2.676,20125.0
+1701523500000,2.676,2.678,2.674,2.678,1924.0
+1701523560000,2.678,2.683,2.678,2.683,2790.0
+1701523620000,2.683,2.684,2.681,2.684,2260.0
+1701523680000,2.683,2.685,2.681,2.684,2991.0
+1701523740000,2.683,2.685,2.682,2.684,343.0
+1701523800000,2.685,2.688,2.685,2.686,2968.0
+1701523860000,2.685,2.69,2.685,2.688,1501.0
+1701523920000,2.688,2.691,2.686,2.688,4019.0
+1701523980000,2.688,2.69,2.688,2.69,420.0
+1701524040000,2.69,2.69,2.688,2.688,118.0
+1701524100000,2.689,2.692,2.688,2.69,1095.0
+1701524160000,2.69,2.693,2.69,2.691,1055.0
+1701524220000,2.691,2.691,2.687,2.687,1960.0
+1701524280000,2.688,2.692,2.688,2.692,1418.0
+1701524340000,2.691,2.691,2.688,2.689,2090.0
+1701524400000,2.689,2.695,2.689,2.695,7119.0
+1701524460000,2.695,2.698,2.693,2.696,2721.0
+1701524520000,2.695,2.695,2.693,2.694,611.0
+1701524580000,2.694,2.694,2.689,2.689,5102.0
+1701524640000,2.69,2.691,2.69,2.691,685.0
+1701524700000,2.691,2.694,2.691,2.693,1888.0
+1701524760000,2.693,2.695,2.693,2.693,1371.0
+1701524820000,2.694,2.694,2.694,2.694,76.0
+1701524880000,2.694,2.695,2.693,2.694,1666.0
+1701524940000,2.693,2.694,2.692,2.692,705.0
+1701525000000,2.691,2.692,2.69,2.692,1445.0
+1701525060000,2.692,2.694,2.691,2.693,717.0
+1701525120000,2.693,2.694,2.691,2.692,528.0
+1701525180000,2.692,2.695,2.691,2.694,981.0
+1701525240000,2.694,2.699,2.694,2.698,1726.0
+1701525300000,2.698,2.699,2.693,2.693,1403.0
+1701525360000,2.692,2.693,2.686,2.686,2570.0
+1701525420000,2.687,2.687,2.685,2.687,1325.0
+1701525480000,2.686,2.686,2.683,2.683,2614.0
+1701525540000,2.683,2.687,2.683,2.686,1328.0
+1701525600000,2.686,2.686,2.684,2.684,397.0
+1701525660000,2.685,2.686,2.681,2.681,1679.0
+1701525720000,2.681,2.685,2.681,2.683,2922.0
+1701525780000,2.685,2.691,2.685,2.691,1475.0
+1701525840000,2.691,2.693,2.688,2.693,3460.0
+1701525900000,2.694,2.695,2.691,2.691,1590.0
+1701525960000,2.692,2.696,2.692,2.696,1304.0
+1701526020000,2.694,2.698,2.694,2.697,770.0
+1701526080000,2.698,2.698,2.695,2.696,763.0
+1701526140000,2.695,2.695,2.692,2.692,1292.0
+1701526200000,2.692,2.692,2.685,2.685,2141.0
+1701526260000,2.686,2.689,2.685,2.689,2780.0
+1701526320000,2.688,2.688,2.688,2.688,135.0
+1701526380000,2.688,2.689,2.686,2.689,963.0
+1701526440000,2.689,2.69,2.689,2.69,358.0
+1701526500000,2.689,2.69,2.689,2.69,113.0
+1701526560000,2.69,2.69,2.69,2.69,60.0
+1701526620000,2.689,2.696,2.688,2.696,1146.0
+1701526680000,2.694,2.695,2.692,2.692,3709.0
+1701526740000,2.692,2.692,2.689,2.689,2282.0
+1701526800000,2.69,2.691,2.689,2.69,580.0
+1701526860000,2.691,2.691,2.691,2.691,67.0
+1701526920000,2.691,2.694,2.691,2.693,1389.0
+1701526980000,2.692,2.694,2.691,2.694,579.0
+1701527040000,2.694,2.694,2.694,2.694,637.0
+1701527100000,2.695,2.696,2.694,2.696,1086.0
+1701527160000,2.695,2.697,2.695,2.696,1100.0
+1701527220000,2.697,2.697,2.695,2.695,400.0
+1701527280000,2.695,2.695,2.695,2.695,0.0
+1701527340000,2.696,2.698,2.695,2.698,1484.0
+1701527400000,2.698,2.699,2.697,2.698,1199.0
+1701527460000,2.698,2.701,2.697,2.699,5364.0
+1701527520000,2.699,2.702,2.697,2.7,2093.0
+1701527580000,2.7,2.704,2.7,2.703,2049.0
+1701527640000,2.703,2.705,2.703,2.705,4027.0
+1701527700000,2.703,2.703,2.7,2.701,2823.0
+1701527760000,2.701,2.701,2.699,2.701,1888.0
+1701527820000,2.701,2.71,2.701,2.706,5114.0
+1701527880000,2.706,2.71,2.704,2.708,2354.0
+1701527940000,2.71,2.71,2.707,2.707,977.0
+1701528000000,2.706,2.707,2.704,2.705,816.0
+1701528060000,2.704,2.704,2.702,2.702,500.0
+1701528120000,2.703,2.706,2.703,2.705,717.0
+1701528180000,2.706,2.707,2.706,2.706,2116.0
+1701528240000,2.705,2.705,2.701,2.701,835.0
+1701528300000,2.701,2.702,2.696,2.697,1099.0
+1701528360000,2.697,2.703,2.697,2.702,3392.0
+1701528420000,2.701,2.702,2.701,2.701,3138.0
+1701528480000,2.701,2.702,2.69,2.693,10428.0
+1701528540000,2.691,2.693,2.686,2.688,3298.0
+1701528600000,2.688,2.691,2.683,2.687,6825.0
+1701528660000,2.686,2.689,2.671,2.682,19456.0
+1701528720000,2.683,2.692,2.679,2.689,6688.0
+1701528780000,2.689,2.692,2.689,2.692,1858.0
+1701528840000,2.692,2.692,2.685,2.685,2934.0
+1701528900000,2.686,2.691,2.686,2.691,4726.0
+1701528960000,2.69,2.692,2.689,2.69,661.0
+1701529020000,2.691,2.695,2.691,2.695,586.0
+1701529080000,2.695,2.696,2.692,2.693,1466.0
+1701529140000,2.692,2.693,2.687,2.689,4840.0
+1701529200000,2.687,2.688,2.684,2.684,3104.0
+1701529260000,2.686,2.686,2.68,2.681,4743.0
+1701529320000,2.682,2.683,2.665,2.668,15922.0
+1701529380000,2.669,2.671,2.661,2.671,6871.0
+1701529440000,2.671,2.674,2.671,2.673,3074.0
+1701529500000,2.673,2.675,2.673,2.675,667.0
+1701529560000,2.676,2.678,2.676,2.677,1036.0
+1701529620000,2.678,2.683,2.678,2.683,3252.0
+1701529680000,2.682,2.686,2.681,2.683,4141.0
+1701529740000,2.684,2.685,2.684,2.685,891.0
+1701529800000,2.686,2.688,2.686,2.688,1229.0
+1701529860000,2.687,2.69,2.686,2.69,894.0
+1701529920000,2.69,2.692,2.69,2.692,1052.0
+1701529980000,2.693,2.693,2.681,2.681,4308.0
+1701530040000,2.682,2.687,2.681,2.686,1810.0
+1701530100000,2.684,2.686,2.683,2.683,749.0
+1701530160000,2.683,2.689,2.683,2.686,931.0
+1701530220000,2.687,2.689,2.687,2.689,3170.0
+1701530280000,2.688,2.688,2.687,2.687,1181.0
+1701530340000,2.687,2.69,2.687,2.687,2429.0
+1701530400000,2.686,2.687,2.675,2.675,6683.0
+1701530460000,2.676,2.676,2.67,2.676,6934.0
+1701530520000,2.677,2.681,2.676,2.681,1680.0
+1701530580000,2.681,2.681,2.678,2.68,1041.0
+1701530640000,2.68,2.68,2.679,2.679,77.0
+1701530700000,2.678,2.68,2.678,2.679,607.0
+1701530760000,2.679,2.68,2.678,2.68,274.0
+1701530820000,2.679,2.681,2.677,2.677,1900.0
+1701530880000,2.678,2.679,2.677,2.679,914.0
+1701530940000,2.678,2.678,2.677,2.677,1539.0
+1701531000000,2.678,2.679,2.675,2.678,1663.0
+1701531060000,2.678,2.681,2.677,2.681,1439.0
+1701531120000,2.681,2.683,2.681,2.682,1190.0
+1701531180000,2.681,2.681,2.676,2.676,1412.0
+1701531240000,2.677,2.677,2.676,2.677,749.0
+1701531300000,2.678,2.682,2.678,2.681,5122.0
+1701531360000,2.681,2.683,2.68,2.682,2210.0
+1701531420000,2.682,2.685,2.682,2.684,2764.0
+1701531480000,2.683,2.683,2.68,2.68,2092.0
+1701531540000,2.68,2.681,2.68,2.681,2108.0
+1701531600000,2.681,2.681,2.68,2.68,100.0
+1701531660000,2.681,2.682,2.68,2.682,5582.0
+1701531720000,2.682,2.682,2.681,2.681,365.0
+1701531780000,2.681,2.682,2.68,2.681,274.0
+1701531840000,2.681,2.681,2.681,2.681,0.0
+1701531900000,2.682,2.682,2.681,2.681,73.0
+1701531960000,2.681,2.684,2.681,2.684,681.0
+1701532020000,2.684,2.685,2.682,2.685,639.0
+1701532080000,2.685,2.687,2.684,2.687,1950.0
+1701532140000,2.687,2.69,2.686,2.689,4640.0
+1701532200000,2.688,2.689,2.682,2.682,2516.0
+1701532260000,2.683,2.687,2.683,2.685,5706.0
+1701532320000,2.685,2.689,2.685,2.688,2520.0
+1701532380000,2.689,2.691,2.688,2.69,800.0
+1701532440000,2.691,2.693,2.691,2.693,700.0
+1701532500000,2.692,2.692,2.685,2.685,1981.0
+1701532560000,2.686,2.688,2.686,2.687,290.0
+1701532620000,2.687,2.687,2.683,2.686,4927.0
+1701532680000,2.686,2.686,2.684,2.685,690.0
+1701532740000,2.686,2.688,2.685,2.687,2564.0
+1701532800000,2.687,2.69,2.687,2.69,692.0
+1701532860000,2.69,2.692,2.69,2.69,783.0
+1701532920000,2.69,2.695,2.69,2.693,2919.0
+1701532980000,2.693,2.695,2.683,2.683,2200.0
+1701533040000,2.685,2.685,2.683,2.685,559.0
+1701533100000,2.684,2.69,2.684,2.69,2268.0
+1701533160000,2.689,2.691,2.688,2.69,4830.0
+1701533220000,2.691,2.692,2.691,2.691,36.0
+1701533280000,2.692,2.693,2.691,2.691,339.0
+1701533340000,2.691,2.697,2.69,2.696,3941.0
+1701533400000,2.696,2.698,2.695,2.697,2752.0
+1701533460000,2.697,2.697,2.69,2.69,3460.0
+1701533520000,2.69,2.692,2.69,2.692,137.0
+1701533580000,2.693,2.695,2.693,2.694,1017.0
+1701533640000,2.695,2.701,2.695,2.7,7671.0
+1701533700000,2.701,2.712,2.7,2.71,12129.0
+1701533760000,2.711,2.715,2.708,2.708,5802.0
+1701533820000,2.708,2.708,2.696,2.696,5936.0
+1701533880000,2.696,2.704,2.695,2.704,4498.0
+1701533940000,2.703,2.705,2.703,2.705,192.0
+1701534000000,2.704,2.706,2.704,2.704,824.0
+1701534060000,2.705,2.705,2.702,2.704,930.0
+1701534120000,2.704,2.704,2.702,2.702,104.0
+1701534180000,2.701,2.705,2.7,2.705,919.0
+1701534240000,2.705,2.709,2.705,2.706,3324.0
+1701534300000,2.706,2.71,2.705,2.71,4309.0
+1701534360000,2.707,2.708,2.707,2.707,502.0
+1701534420000,2.709,2.71,2.708,2.708,742.0
+1701534480000,2.71,2.711,2.704,2.704,8756.0
+1701534540000,2.705,2.706,2.702,2.702,2403.0
+1701534600000,2.703,2.703,2.698,2.702,4982.0
+1701534660000,2.699,2.701,2.698,2.699,332.0
+1701534720000,2.699,2.7,2.697,2.697,866.0
+1701534780000,2.699,2.701,2.697,2.697,2719.0
+1701534840000,2.698,2.698,2.689,2.692,7056.0
+1701534900000,2.69,2.692,2.69,2.691,503.0
+1701534960000,2.691,2.692,2.688,2.69,3036.0
+1701535020000,2.688,2.689,2.678,2.679,5958.0
+1701535080000,2.681,2.685,2.68,2.685,1017.0
+1701535140000,2.684,2.693,2.684,2.692,4073.0
+1701535200000,2.693,2.694,2.69,2.692,690.0
+1701535260000,2.692,2.692,2.692,2.692,258.0
+1701535320000,2.691,2.691,2.689,2.69,1380.0
+1701535380000,2.691,2.694,2.691,2.694,543.0
+1701535440000,2.693,2.694,2.691,2.693,469.0
+1701535500000,2.694,2.695,2.69,2.69,2594.0
+1701535560000,2.691,2.694,2.691,2.694,657.0
+1701535620000,2.692,2.695,2.692,2.695,153.0
+1701535680000,2.694,2.695,2.691,2.691,1498.0
+1701535740000,2.691,2.691,2.687,2.688,2861.0
+1701535800000,2.687,2.689,2.685,2.689,570.0
+1701535860000,2.689,2.69,2.688,2.689,381.0
+1701535920000,2.688,2.688,2.688,2.688,356.0
+1701535980000,2.689,2.689,2.688,2.688,232.0
+1701536040000,2.688,2.689,2.688,2.689,305.0
+1701536100000,2.69,2.69,2.689,2.69,445.0
+1701536160000,2.691,2.694,2.691,2.694,537.0
+1701536220000,2.694,2.694,2.694,2.694,72.0
+1701536280000,2.694,2.694,2.694,2.694,0.0
+1701536340000,2.694,2.698,2.693,2.697,1624.0
+1701536400000,2.697,2.698,2.697,2.697,391.0
+1701536460000,2.696,2.696,2.691,2.691,1558.0
+1701536520000,2.691,2.692,2.691,2.691,30.0
+1701536580000,2.691,2.691,2.688,2.69,580.0
+1701536640000,2.689,2.691,2.689,2.689,503.0
+1701536700000,2.69,2.691,2.69,2.691,158.0
+1701536760000,2.691,2.694,2.691,2.694,526.0
+1701536820000,2.695,2.697,2.694,2.697,153.0
+1701536880000,2.697,2.699,2.696,2.697,1201.0
+1701536940000,2.696,2.702,2.696,2.699,5075.0
+1701537000000,2.7,2.701,2.7,2.7,215.0
+1701537060000,2.699,2.702,2.699,2.699,2017.0
+1701537120000,2.699,2.702,2.698,2.7,761.0
+1701537180000,2.7,2.7,2.7,2.7,0.0
+1701537240000,2.701,2.701,2.7,2.7,84.0
+1701537300000,2.701,2.701,2.699,2.7,1899.0
+1701537360000,2.699,2.699,2.699,2.699,61.0
+1701537420000,2.698,2.698,2.698,2.698,176.0
+1701537480000,2.698,2.704,2.698,2.703,3148.0
+1701537540000,2.703,2.704,2.703,2.704,106.0
+1701537600000,2.704,2.704,2.703,2.703,120.0
+1701537660000,2.703,2.704,2.703,2.703,573.0
+1701537720000,2.703,2.703,2.698,2.699,3566.0
+1701537780000,2.699,2.699,2.699,2.699,7.0
+1701537840000,2.7,2.705,2.7,2.705,545.0
+1701537900000,2.703,2.704,2.703,2.704,436.0
+1701537960000,2.704,2.704,2.702,2.703,1887.0
+1701538020000,2.702,2.702,2.694,2.696,8655.0
+1701538080000,2.696,2.697,2.694,2.694,682.0
+1701538140000,2.694,2.694,2.694,2.694,0.0
+1701538200000,2.695,2.696,2.694,2.696,623.0
+1701538260000,2.696,2.696,2.694,2.694,260.0
+1701538320000,2.695,2.696,2.695,2.696,66.0
+1701538380000,2.696,2.699,2.696,2.698,2088.0
+1701538440000,2.698,2.701,2.698,2.699,376.0
+1701538500000,2.7,2.7,2.697,2.699,1540.0
+1701538560000,2.699,2.699,2.698,2.699,648.0
+1701538620000,2.699,2.7,2.699,2.699,515.0
+1701538680000,2.7,2.701,2.699,2.701,2950.0
+1701538740000,2.699,2.699,2.695,2.695,6345.0
+1701538800000,2.695,2.697,2.695,2.696,2406.0
+1701538860000,2.696,2.697,2.695,2.697,730.0
+1701538920000,2.698,2.706,2.698,2.705,4013.0
+1701538980000,2.705,2.706,2.703,2.706,545.0
+1701539040000,2.705,2.706,2.704,2.704,819.0
+1701539100000,2.705,2.706,2.703,2.703,456.0
+1701539160000,2.704,2.707,2.704,2.707,326.0
+1701539220000,2.707,2.708,2.705,2.707,895.0
+1701539280000,2.707,2.707,2.705,2.707,467.0
+1701539340000,2.707,2.714,2.707,2.712,5550.0
+1701539400000,2.711,2.712,2.709,2.709,644.0
+1701539460000,2.709,2.711,2.709,2.709,2358.0
+1701539520000,2.709,2.709,2.708,2.708,508.0
+1701539580000,2.709,2.709,2.706,2.709,2393.0
+1701539640000,2.707,2.709,2.707,2.708,394.0
+1701539700000,2.708,2.709,2.702,2.702,4745.0
+1701539760000,2.702,2.702,2.702,2.702,0.0
+1701539820000,2.703,2.705,2.702,2.702,2923.0
+1701539880000,2.702,2.703,2.701,2.703,678.0
+1701539940000,2.703,2.703,2.702,2.702,1191.0
+1701540000000,2.704,2.71,2.703,2.708,1228.0
+1701540060000,2.707,2.712,2.706,2.71,2506.0
+1701540120000,2.711,2.714,2.708,2.708,3075.0
+1701540180000,2.708,2.708,2.705,2.708,2698.0
+1701540240000,2.709,2.71,2.708,2.71,608.0
+1701540300000,2.709,2.713,2.707,2.713,1109.0
+1701540360000,2.712,2.713,2.711,2.713,748.0
+1701540420000,2.712,2.714,2.712,2.712,441.0
+1701540480000,2.712,2.713,2.71,2.713,864.0
+1701540540000,2.712,2.712,2.711,2.711,781.0
+1701540600000,2.712,2.712,2.708,2.71,1108.0
+1701540660000,2.71,2.713,2.71,2.713,2194.0
+1701540720000,2.711,2.714,2.71,2.714,1901.0
+1701540780000,2.712,2.714,2.71,2.712,1815.0
+1701540840000,2.712,2.714,2.712,2.712,328.0
+1701540900000,2.713,2.717,2.711,2.717,3614.0
+1701540960000,2.717,2.725,2.716,2.721,10191.0
+1701541020000,2.721,2.726,2.72,2.72,7523.0
+1701541080000,2.72,2.72,2.72,2.72,343.0
+1701541140000,2.719,2.725,2.719,2.719,3615.0
+1701541200000,2.721,2.722,2.719,2.721,1303.0
+1701541260000,2.721,2.726,2.721,2.724,3236.0
+1701541320000,2.724,2.728,2.723,2.726,6388.0
+1701541380000,2.726,2.73,2.726,2.73,2491.0
+1701541440000,2.73,2.73,2.727,2.728,2265.0
+1701541500000,2.728,2.732,2.727,2.73,3223.0
+1701541560000,2.73,2.73,2.727,2.727,1147.0
+1701541620000,2.728,2.736,2.728,2.733,5783.0
+1701541680000,2.73,2.748,2.729,2.743,18300.0
+1701541740000,2.742,2.748,2.741,2.748,7305.0
+1701541800000,2.746,2.746,2.736,2.743,11707.0
+1701541860000,2.743,2.745,2.737,2.737,9706.0
+1701541920000,2.737,2.749,2.734,2.746,19411.0
+1701541980000,2.747,2.747,2.739,2.74,2812.0
+1701542040000,2.739,2.742,2.738,2.74,7691.0
+1701542100000,2.74,2.74,2.732,2.738,18176.0
+1701542160000,2.739,2.747,2.737,2.74,9891.0
+1701542220000,2.74,2.743,2.733,2.735,6767.0
+1701542280000,2.733,2.733,2.721,2.725,9922.0
+1701542340000,2.725,2.737,2.723,2.735,10133.0
+1701542400000,2.736,2.737,2.732,2.734,4063.0
+1701542460000,2.734,2.749,2.729,2.744,7400.0
+1701542520000,2.744,2.75,2.742,2.75,6205.0
+1701542580000,2.748,2.779,2.744,2.777,36964.0
+1701542640000,2.778,2.787,2.76,2.769,28469.0
+1701542700000,2.767,2.771,2.759,2.767,12516.0
+1701542760000,2.767,2.776,2.765,2.774,12886.0
+1701542820000,2.774,2.786,2.774,2.784,10849.0
+1701542880000,2.784,2.799,2.77,2.796,74218.0
+1701542940000,2.796,2.797,2.774,2.792,19586.0
+1701543000000,2.789,2.799,2.779,2.795,23620.0
+1701543060000,2.797,2.806,2.795,2.806,55038.0
+1701543120000,2.806,2.806,2.79,2.79,25003.0
+1701543180000,2.791,2.806,2.789,2.806,16438.0
+1701543240000,2.806,2.806,2.791,2.799,61996.0
+1701543300000,2.799,2.8,2.781,2.783,14632.0
+1701543360000,2.784,2.792,2.779,2.779,2410.0
+1701543420000,2.779,2.788,2.777,2.783,8144.0
+1701543480000,2.785,2.797,2.785,2.797,8752.0
+1701543540000,2.796,2.803,2.794,2.803,7712.0
+1701543600000,2.802,2.804,2.795,2.803,15362.0
+1701543660000,2.803,2.806,2.801,2.804,5974.0
+1701543720000,2.806,2.81,2.803,2.81,17460.0
+1701543780000,2.809,2.814,2.806,2.812,11499.0
+1701543840000,2.812,2.812,2.807,2.807,7228.0
+1701543900000,2.807,2.808,2.795,2.801,10449.0
+1701543960000,2.802,2.804,2.8,2.802,4209.0
+1701544020000,2.802,2.818,2.802,2.818,13396.0
+1701544080000,2.817,2.832,2.814,2.829,21873.0
+1701544140000,2.827,2.832,2.819,2.821,20015.0
+1701544200000,2.82,2.835,2.817,2.82,32955.0
+1701544260000,2.818,2.823,2.808,2.81,19796.0
+1701544320000,2.81,2.815,2.805,2.806,10533.0
+1701544380000,2.805,2.805,2.783,2.794,28430.0
+1701544440000,2.793,2.797,2.778,2.782,16258.0
+1701544500000,2.783,2.783,2.765,2.771,21193.0
+1701544560000,2.771,2.777,2.738,2.751,84862.0
+1701544620000,2.751,2.771,2.75,2.765,23752.0
+1701544680000,2.764,2.77,2.75,2.764,23819.0
+1701544740000,2.762,2.771,2.755,2.757,11571.0
+1701544800000,2.759,2.768,2.758,2.765,4391.0
+1701544860000,2.765,2.767,2.753,2.759,10178.0
+1701544920000,2.762,2.766,2.762,2.763,5009.0
+1701544980000,2.765,2.765,2.763,2.763,2985.0
+1701545040000,2.764,2.767,2.763,2.765,3697.0
+1701545100000,2.765,2.765,2.752,2.752,12055.0
+1701545160000,2.753,2.757,2.743,2.752,16151.0
+1701545220000,2.754,2.757,2.752,2.752,2356.0
+1701545280000,2.754,2.76,2.748,2.751,10852.0
+1701545340000,2.75,2.751,2.744,2.751,7401.0
+1701545400000,2.752,2.762,2.752,2.762,3711.0
+1701545460000,2.761,2.764,2.758,2.758,4867.0
+1701545520000,2.758,2.759,2.755,2.756,5788.0
+1701545580000,2.757,2.757,2.755,2.755,4920.0
+1701545640000,2.755,2.755,2.747,2.753,5434.0
+1701545700000,2.754,2.759,2.753,2.759,4851.0
+1701545760000,2.759,2.759,2.754,2.754,4766.0
+1701545820000,2.753,2.753,2.729,2.739,47703.0
+1701545880000,2.739,2.746,2.738,2.746,12202.0
+1701545940000,2.747,2.75,2.746,2.749,4488.0
+1701546000000,2.747,2.753,2.746,2.751,8064.0
+1701546060000,2.751,2.751,2.746,2.746,1561.0
+1701546120000,2.748,2.748,2.745,2.745,3300.0
+1701546180000,2.745,2.746,2.737,2.739,7470.0
+1701546240000,2.739,2.743,2.723,2.73,16053.0
+1701546300000,2.73,2.735,2.727,2.735,7442.0
+1701546360000,2.733,2.735,2.733,2.735,2096.0
+1701546420000,2.733,2.737,2.726,2.73,10760.0
+1701546480000,2.731,2.733,2.729,2.731,2177.0
+1701546540000,2.732,2.732,2.724,2.728,10834.0
+1701546600000,2.729,2.731,2.727,2.73,2971.0
+1701546660000,2.731,2.732,2.726,2.729,2525.0
+1701546720000,2.729,2.729,2.717,2.728,9648.0
+1701546780000,2.727,2.732,2.725,2.731,1959.0
+1701546840000,2.731,2.732,2.73,2.731,1377.0
+1701546900000,2.731,2.737,2.731,2.736,6422.0
+1701546960000,2.737,2.742,2.737,2.737,5692.0
+1701547020000,2.738,2.743,2.736,2.742,4318.0
+1701547080000,2.742,2.744,2.741,2.743,5138.0
+1701547140000,2.743,2.745,2.742,2.743,1556.0
+1701547200000,2.744,2.747,2.735,2.737,16084.0
+1701547260000,2.736,2.736,2.726,2.735,10872.0
+1701547320000,2.735,2.741,2.735,2.741,9188.0
+1701547380000,2.74,2.74,2.737,2.739,1975.0
+1701547440000,2.738,2.741,2.736,2.741,14339.0
+1701547500000,2.741,2.744,2.74,2.744,4729.0
+1701547560000,2.743,2.746,2.743,2.746,3688.0
+1701547620000,2.746,2.749,2.738,2.74,10109.0
+1701547680000,2.74,2.742,2.739,2.742,961.0
+1701547740000,2.741,2.748,2.741,2.746,2377.0
+1701547800000,2.746,2.748,2.745,2.746,977.0
+1701547860000,2.747,2.747,2.743,2.744,2220.0
+1701547920000,2.744,2.747,2.744,2.747,609.0
+1701547980000,2.747,2.748,2.746,2.747,349.0
+1701548040000,2.747,2.75,2.747,2.748,2332.0
+1701548100000,2.749,2.749,2.748,2.749,453.0
+1701548160000,2.748,2.748,2.747,2.747,2860.0
+1701548220000,2.747,2.748,2.744,2.744,1025.0
+1701548280000,2.744,2.744,2.74,2.741,2904.0
+1701548340000,2.74,2.74,2.734,2.734,5090.0
+1701548400000,2.736,2.739,2.735,2.739,2784.0
+1701548460000,2.74,2.742,2.74,2.742,1534.0
+1701548520000,2.742,2.742,2.741,2.742,246.0
+1701548580000,2.742,2.744,2.742,2.742,661.0
+1701548640000,2.742,2.744,2.741,2.742,476.0
+1701548700000,2.742,2.744,2.74,2.741,1234.0
+1701548760000,2.741,2.744,2.741,2.742,2309.0
+1701548820000,2.743,2.745,2.743,2.743,501.0
+1701548880000,2.744,2.745,2.744,2.745,1713.0
+1701548940000,2.744,2.752,2.743,2.751,9040.0
+1701549000000,2.749,2.753,2.748,2.751,2189.0
+1701549060000,2.751,2.756,2.749,2.752,10912.0
+1701549120000,2.751,2.755,2.751,2.751,1531.0
+1701549180000,2.75,2.75,2.748,2.749,322.0
+1701549240000,2.749,2.749,2.745,2.746,3694.0
+1701549300000,2.746,2.746,2.745,2.746,1173.0
+1701549360000,2.748,2.748,2.746,2.746,300.0
+1701549420000,2.748,2.757,2.748,2.755,8601.0
+1701549480000,2.755,2.758,2.754,2.758,3349.0
+1701549540000,2.758,2.758,2.749,2.751,3065.0
+1701549600000,2.75,2.757,2.75,2.756,1100.0
+1701549660000,2.756,2.759,2.755,2.759,1008.0
+1701549720000,2.756,2.758,2.754,2.755,1603.0
+1701549780000,2.756,2.757,2.753,2.755,398.0
+1701549840000,2.755,2.757,2.754,2.757,153.0
+1701549900000,2.757,2.76,2.756,2.76,883.0
+1701549960000,2.76,2.764,2.758,2.762,4929.0
+1701550020000,2.763,2.763,2.762,2.762,87.0
+1701550080000,2.763,2.765,2.756,2.756,5360.0
+1701550140000,2.756,2.76,2.756,2.76,530.0
+1701550200000,2.759,2.76,2.759,2.759,620.0
+1701550260000,2.758,2.758,2.753,2.754,3217.0
+1701550320000,2.754,2.758,2.754,2.758,345.0
+1701550380000,2.759,2.76,2.758,2.76,119.0
+1701550440000,2.76,2.763,2.758,2.758,1919.0
+1701550500000,2.761,2.763,2.761,2.761,2370.0
+1701550560000,2.76,2.76,2.757,2.76,2323.0
+1701550620000,2.757,2.757,2.755,2.757,916.0
+1701550680000,2.757,2.759,2.757,2.757,166.0
+1701550740000,2.758,2.767,2.756,2.767,8702.0
+1701550800000,2.768,2.771,2.767,2.771,3103.0
+1701550860000,2.77,2.772,2.767,2.771,2744.0
+1701550920000,2.772,2.774,2.77,2.774,4242.0
+1701550980000,2.772,2.774,2.77,2.77,2254.0
+1701551040000,2.77,2.776,2.751,2.754,27808.0
+1701551100000,2.755,2.756,2.747,2.749,8502.0
+1701551160000,2.751,2.753,2.734,2.747,20516.0
+1701551220000,2.746,2.747,2.739,2.741,8029.0
+1701551280000,2.743,2.743,2.732,2.735,12562.0
+1701551340000,2.736,2.74,2.735,2.74,3092.0
+1701551400000,2.739,2.74,2.737,2.738,2243.0
+1701551460000,2.739,2.739,2.734,2.735,5586.0
+1701551520000,2.734,2.735,2.731,2.734,2957.0
+1701551580000,2.735,2.736,2.734,2.734,431.0
+1701551640000,2.734,2.735,2.731,2.731,1309.0
+1701551700000,2.732,2.734,2.732,2.733,532.0
+1701551760000,2.734,2.734,2.726,2.728,4102.0
+1701551820000,2.729,2.733,2.729,2.733,1345.0
+1701551880000,2.734,2.735,2.733,2.734,1004.0
+1701551940000,2.734,2.735,2.733,2.733,238.0
+1701552000000,2.733,2.736,2.733,2.736,2082.0
+1701552060000,2.736,2.736,2.736,2.736,133.0
+1701552120000,2.736,2.736,2.732,2.732,603.0
+1701552180000,2.732,2.734,2.732,2.733,1652.0
+1701552240000,2.734,2.735,2.734,2.734,443.0
+1701552300000,2.734,2.736,2.734,2.735,1108.0
+1701552360000,2.736,2.738,2.736,2.738,707.0
+1701552420000,2.738,2.739,2.738,2.739,1140.0
+1701552480000,2.739,2.74,2.739,2.74,433.0
+1701552540000,2.74,2.743,2.74,2.743,4020.0
+1701552600000,2.742,2.744,2.739,2.739,3551.0
+1701552660000,2.741,2.742,2.738,2.738,2448.0
+1701552720000,2.74,2.742,2.74,2.742,1640.0
+1701552780000,2.742,2.746,2.742,2.746,1816.0
+1701552840000,2.745,2.745,2.742,2.744,2418.0
+1701552900000,2.744,2.744,2.744,2.744,221.0
+1701552960000,2.744,2.745,2.743,2.745,1604.0
+1701553020000,2.745,2.745,2.713,2.718,58400.0
+1701553080000,2.718,2.727,2.705,2.727,46622.0
+1701553140000,2.726,2.729,2.726,2.727,1962.0
+1701553200000,2.726,2.727,2.723,2.726,2915.0
+1701553260000,2.726,2.727,2.723,2.724,2076.0
+1701553320000,2.724,2.726,2.721,2.721,3755.0
+1701553380000,2.722,2.723,2.72,2.723,2812.0
+1701553440000,2.723,2.727,2.722,2.727,4443.0
+1701553500000,2.728,2.728,2.727,2.728,362.0
+1701553560000,2.727,2.728,2.722,2.723,2548.0
+1701553620000,2.722,2.724,2.722,2.724,638.0
+1701553680000,2.724,2.726,2.724,2.726,311.0
+1701553740000,2.725,2.727,2.725,2.727,1224.0
+1701553800000,2.727,2.77,2.726,2.752,88922.0
+1701553860000,2.752,2.774,2.748,2.77,85623.0
+1701553920000,2.769,2.781,2.753,2.764,36328.0
+1701553980000,2.765,2.786,2.763,2.78,25837.0
+1701554040000,2.779,2.781,2.766,2.769,7244.0
+1701554100000,2.766,2.767,2.762,2.765,8026.0
+1701554160000,2.765,2.779,2.764,2.776,15338.0
+1701554220000,2.776,2.776,2.766,2.775,11177.0
+1701554280000,2.774,2.774,2.769,2.774,7090.0
+1701554340000,2.771,2.779,2.764,2.779,12383.0
+1701554400000,2.776,2.783,2.775,2.781,4668.0
+1701554460000,2.781,2.782,2.775,2.775,3645.0
+1701554520000,2.776,2.778,2.772,2.777,4510.0
+1701554580000,2.777,2.782,2.776,2.782,5404.0
+1701554640000,2.782,2.782,2.778,2.778,4030.0
+1701554700000,2.779,2.779,2.778,2.779,513.0
+1701554760000,2.778,2.778,2.77,2.77,2707.0
+1701554820000,2.77,2.77,2.764,2.766,2561.0
+1701554880000,2.766,2.769,2.765,2.766,1354.0
+1701554940000,2.768,2.776,2.768,2.776,1435.0
+1701555000000,2.777,2.78,2.777,2.78,1554.0
+1701555060000,2.781,2.785,2.779,2.779,4035.0
+1701555120000,2.778,2.778,2.775,2.776,1264.0
+1701555180000,2.775,2.775,2.762,2.764,9608.0
+1701555240000,2.764,2.766,2.761,2.761,2504.0
+1701555300000,2.761,2.763,2.74,2.75,23294.0
+1701555360000,2.748,2.778,2.747,2.774,36162.0
+1701555420000,2.776,2.779,2.773,2.778,4730.0
+1701555480000,2.779,2.781,2.777,2.777,4768.0
+1701555540000,2.777,2.779,2.774,2.778,4347.0
+1701555600000,2.779,2.792,2.779,2.791,20646.0
+1701555660000,2.791,2.795,2.788,2.795,5143.0
+1701555720000,2.795,2.798,2.793,2.794,3405.0
+1701555780000,2.793,2.794,2.792,2.792,545.0
+1701555840000,2.794,2.798,2.791,2.798,6272.0
+1701555900000,2.796,2.796,2.791,2.791,2512.0
+1701555960000,2.792,2.792,2.786,2.786,4527.0
+1701556020000,2.785,2.787,2.776,2.781,20551.0
+1701556080000,2.782,2.788,2.781,2.788,2116.0
+1701556140000,2.787,2.787,2.784,2.787,1315.0
+1701556200000,2.787,2.793,2.78,2.781,13866.0
+1701556260000,2.782,2.784,2.782,2.784,1580.0
+1701556320000,2.784,2.785,2.78,2.781,2948.0
+1701556380000,2.781,2.784,2.781,2.784,619.0
+1701556440000,2.783,2.787,2.783,2.787,2706.0
+1701556500000,2.786,2.793,2.784,2.792,8312.0
+1701556560000,2.792,2.795,2.791,2.795,3008.0
+1701556620000,2.795,2.8,2.794,2.795,5494.0
+1701556680000,2.797,2.8,2.794,2.797,3089.0
+1701556740000,2.797,2.797,2.79,2.791,4312.0
+1701556800000,2.791,2.791,2.78,2.781,5748.0
+1701556860000,2.78,2.78,2.777,2.779,2296.0
+1701556920000,2.78,2.785,2.775,2.779,4528.0
+1701556980000,2.777,2.781,2.777,2.781,740.0
+1701557040000,2.78,2.786,2.78,2.781,4140.0
+1701557100000,2.782,2.784,2.781,2.782,749.0
+1701557160000,2.782,2.787,2.782,2.787,1414.0
+1701557220000,2.786,2.788,2.786,2.788,341.0
+1701557280000,2.788,2.789,2.783,2.788,2584.0
+1701557340000,2.787,2.788,2.786,2.788,359.0
+1701557400000,2.786,2.789,2.786,2.788,916.0
+1701557460000,2.787,2.788,2.785,2.785,883.0
+1701557520000,2.787,2.789,2.781,2.782,4824.0
+1701557580000,2.781,2.783,2.776,2.777,2299.0
+1701557640000,2.777,2.778,2.772,2.772,4918.0
+1701557700000,2.775,2.78,2.775,2.78,2035.0
+1701557760000,2.779,2.78,2.775,2.778,2059.0
+1701557820000,2.776,2.78,2.776,2.78,591.0
+1701557880000,2.78,2.784,2.779,2.784,2153.0
+1701557940000,2.783,2.784,2.783,2.784,255.0
+1701558000000,2.785,2.787,2.784,2.784,847.0
+1701558060000,2.785,2.788,2.784,2.788,2781.0
+1701558120000,2.788,2.792,2.787,2.792,1978.0
+1701558180000,2.791,2.806,2.789,2.804,10628.0
+1701558240000,2.804,2.808,2.802,2.807,5533.0
+1701558300000,2.806,2.821,2.805,2.809,17756.0
+1701558360000,2.808,2.819,2.804,2.819,13594.0
+1701558420000,2.815,2.824,2.814,2.815,14988.0
+1701558480000,2.817,2.828,2.814,2.82,18958.0
+1701558540000,2.822,2.831,2.819,2.831,6819.0
+1701558600000,2.829,2.829,2.826,2.827,4465.0
+1701558660000,2.826,2.832,2.819,2.827,13366.0
+1701558720000,2.827,2.829,2.823,2.825,3437.0
+1701558780000,2.824,2.824,2.82,2.82,2912.0
+1701558840000,2.821,2.822,2.82,2.822,2721.0
+1701558900000,2.822,2.822,2.819,2.82,1505.0
+1701558960000,2.82,2.825,2.819,2.825,3704.0
+1701559020000,2.825,2.83,2.825,2.83,822.0
+1701559080000,2.829,2.834,2.828,2.831,2078.0
+1701559140000,2.832,2.84,2.829,2.84,7093.0
+1701559200000,2.84,2.847,2.838,2.847,8422.0
+1701559260000,2.844,2.853,2.841,2.847,23964.0
+1701559320000,2.848,2.848,2.838,2.843,15695.0
+1701559380000,2.841,2.841,2.836,2.836,2301.0
+1701559440000,2.836,2.839,2.831,2.839,4779.0
+1701559500000,2.837,2.84,2.833,2.836,4262.0
+1701559560000,2.836,2.836,2.824,2.826,7792.0
+1701559620000,2.826,2.829,2.805,2.812,35089.0
+1701559680000,2.815,2.82,2.81,2.819,7305.0
+1701559740000,2.82,2.821,2.811,2.812,7273.0
+1701559800000,2.812,2.813,2.809,2.812,5757.0
+1701559860000,2.812,2.821,2.812,2.819,2695.0
+1701559920000,2.819,2.822,2.817,2.82,2788.0
+1701559980000,2.819,2.82,2.816,2.817,1658.0
+1701560040000,2.818,2.819,2.817,2.819,898.0
+1701560100000,2.818,2.822,2.807,2.81,14290.0
+1701560160000,2.807,2.807,2.797,2.802,29041.0
+1701560220000,2.802,2.809,2.801,2.808,2933.0
+1701560280000,2.808,2.809,2.806,2.806,2458.0
+1701560340000,2.807,2.808,2.804,2.804,3387.0
+1701560400000,2.806,2.809,2.806,2.809,1807.0
+1701560460000,2.809,2.81,2.809,2.809,820.0
+1701560520000,2.81,2.811,2.808,2.811,2227.0
+1701560580000,2.81,2.81,2.808,2.808,846.0
+1701560640000,2.809,2.811,2.809,2.811,866.0
+1701560700000,2.811,2.812,2.802,2.802,1950.0
+1701560760000,2.802,2.804,2.8,2.801,935.0
+1701560820000,2.8,2.8,2.782,2.794,20207.0
+1701560880000,2.791,2.8,2.791,2.8,4360.0
+1701560940000,2.8,2.801,2.799,2.799,1231.0
+1701561000000,2.801,2.802,2.796,2.796,2650.0
+1701561060000,2.797,2.797,2.792,2.792,4000.0
+1701561120000,2.791,2.791,2.79,2.791,1548.0
+1701561180000,2.79,2.791,2.79,2.79,1023.0
+1701561240000,2.791,2.795,2.791,2.795,1526.0
+1701561300000,2.795,2.797,2.795,2.796,459.0
+1701561360000,2.797,2.797,2.794,2.796,2346.0
+1701561420000,2.795,2.796,2.795,2.795,295.0
+1701561480000,2.797,2.797,2.796,2.797,300.0
+1701561540000,2.796,2.796,2.795,2.796,897.0
+1701561600000,2.796,2.827,2.796,2.81,15308.0
+1701561660000,2.809,2.812,2.808,2.808,3418.0
+1701561720000,2.809,2.809,2.807,2.807,1861.0
+1701561780000,2.808,2.809,2.802,2.806,3491.0
+1701561840000,2.804,2.804,2.801,2.802,2535.0
+1701561900000,2.804,2.805,2.796,2.796,3404.0
+1701561960000,2.797,2.797,2.787,2.787,6031.0
+1701562020000,2.788,2.789,2.785,2.788,2295.0
+1701562080000,2.787,2.788,2.772,2.775,11583.0
+1701562140000,2.775,2.784,2.775,2.784,3145.0
+1701562200000,2.785,2.789,2.785,2.788,1344.0
+1701562260000,2.789,2.791,2.789,2.791,327.0
+1701562320000,2.791,2.796,2.791,2.796,3869.0
+1701562380000,2.794,2.797,2.793,2.793,2398.0
+1701562440000,2.793,2.795,2.793,2.794,15.0
+1701562500000,2.796,2.808,2.796,2.802,8706.0
+1701562560000,2.803,2.814,2.803,2.814,5219.0
+1701562620000,2.814,2.816,2.81,2.811,5372.0
+1701562680000,2.81,2.81,2.806,2.809,977.0
+1701562740000,2.809,2.809,2.803,2.803,1557.0
+1701562800000,2.803,2.804,2.802,2.802,1086.0
+1701562860000,2.802,2.802,2.792,2.795,10528.0
+1701562920000,2.795,2.805,2.793,2.804,4424.0
+1701562980000,2.804,2.81,2.804,2.808,1252.0
+1701563040000,2.809,2.811,2.808,2.81,2023.0
+1701563100000,2.811,2.821,2.811,2.819,5443.0
+1701563160000,2.82,2.822,2.818,2.821,2538.0
+1701563220000,2.821,2.822,2.817,2.818,784.0
+1701563280000,2.817,2.817,2.814,2.814,1210.0
+1701563340000,2.813,2.813,2.806,2.811,3666.0
+1701563400000,2.811,2.82,2.81,2.82,4307.0
+1701563460000,2.821,2.824,2.821,2.823,1470.0
+1701563520000,2.824,2.831,2.824,2.831,3778.0
+1701563580000,2.83,2.83,2.816,2.822,20663.0
+1701563640000,2.82,2.831,2.819,2.83,3212.0
+1701563700000,2.828,2.832,2.825,2.826,8314.0
+1701563760000,2.825,2.826,2.82,2.82,3107.0
+1701563820000,2.823,2.828,2.823,2.828,2374.0
+1701563880000,2.828,2.835,2.828,2.835,3567.0
+1701563940000,2.835,2.839,2.835,2.839,1347.0
+1701564000000,2.839,2.841,2.83,2.83,7217.0
+1701564060000,2.831,2.832,2.828,2.83,2096.0
+1701564120000,2.832,2.843,2.832,2.842,8330.0
+1701564180000,2.843,2.85,2.843,2.849,7858.0
+1701564240000,2.848,2.853,2.847,2.848,6862.0
+1701564300000,2.848,2.898,2.848,2.892,61613.0
+1701564360000,2.894,2.9,2.872,2.875,39659.0
+1701564420000,2.875,2.907,2.87,2.903,49440.0
+1701564480000,2.902,2.902,2.884,2.899,12997.0
+1701564540000,2.899,2.92,2.886,2.902,28907.0
+1701564600000,2.901,2.901,2.887,2.894,10582.0
+1701564660000,2.891,2.894,2.886,2.894,2402.0
+1701564720000,2.893,2.901,2.892,2.899,2384.0
+1701564780000,2.899,2.899,2.877,2.892,12080.0
+1701564840000,2.89,2.897,2.889,2.897,5039.0
+1701564900000,2.896,2.9,2.886,2.887,4272.0
+1701564960000,2.887,2.894,2.885,2.894,5882.0
+1701565020000,2.892,2.894,2.891,2.894,783.0
+1701565080000,2.894,2.895,2.889,2.889,2772.0
+1701565140000,2.889,2.892,2.879,2.883,17448.0
+1701565200000,2.881,2.889,2.879,2.889,3809.0
+1701565260000,2.887,2.896,2.886,2.895,5971.0
+1701565320000,2.896,2.902,2.896,2.901,9975.0
+1701565380000,2.899,2.901,2.897,2.901,3066.0
+1701565440000,2.9,2.929,2.9,2.923,26399.0
+1701565500000,2.924,2.977,2.916,2.968,66229.0
+1701565560000,2.968,2.988,2.953,2.98,37660.0
+1701565620000,2.977,2.982,2.959,2.963,16547.0
+1701565680000,2.966,2.996,2.952,2.991,47726.0
+1701565740000,2.992,3.01,2.984,3.002,58679.0
+1701565800000,3.004,3.005,2.992,2.995,8460.0
+1701565860000,2.995,2.995,2.96,2.977,40155.0
+1701565920000,2.977,2.979,2.966,2.974,10962.0
+1701565980000,2.974,3.034,2.967,3.029,44457.0
+1701566040000,3.032,3.097,3.022,3.094,67538.0
+1701566100000,3.094,3.175,3.072,3.165,167807.0
+1701566160000,3.161,3.208,3.138,3.199,128895.0
+1701566220000,3.203,3.224,3.168,3.174,99279.0
+1701566280000,3.176,3.185,3.156,3.16,43445.0
+1701566340000,3.163,3.166,3.126,3.146,71398.0
+1701566400000,3.143,3.147,3.084,3.098,49229.0
+1701566460000,3.1,3.129,3.09,3.129,41741.0
+1701566520000,3.128,3.148,3.125,3.141,33419.0
+1701566580000,3.141,3.147,3.115,3.12,29417.0
+1701566640000,3.12,3.13,3.108,3.13,34068.0
+1701566700000,3.13,3.2,3.126,3.176,97813.0
+1701566760000,3.176,3.194,3.156,3.187,32723.0
+1701566820000,3.187,3.197,3.177,3.19,41121.0
+1701566880000,3.19,3.191,3.18,3.186,34195.0
+1701566940000,3.186,3.186,3.155,3.161,42781.0
+1701567000000,3.159,3.191,3.153,3.186,30261.0
+1701567060000,3.184,3.207,3.181,3.207,34696.0
+1701567120000,3.207,3.21,3.195,3.205,30816.0
+1701567180000,3.205,3.239,3.201,3.213,56564.0
+1701567240000,3.214,3.23,3.204,3.21,59452.0
+1701567300000,3.208,3.231,3.189,3.223,51064.0
+1701567360000,3.225,3.249,3.223,3.238,54119.0
+1701567420000,3.242,3.248,3.226,3.231,34956.0
+1701567480000,3.232,3.232,3.196,3.208,30331.0
+1701567540000,3.208,3.211,3.201,3.211,19924.0
+1701567600000,3.21,3.298,3.205,3.28,90196.0
+1701567660000,3.279,3.299,3.268,3.29,72066.0
+1701567720000,3.292,3.307,3.249,3.287,105980.0
+1701567780000,3.287,3.293,3.267,3.272,64539.0
+1701567840000,3.268,3.28,3.254,3.264,42333.0
+1701567900000,3.264,3.283,3.25,3.26,43637.0
+1701567960000,3.261,3.262,3.211,3.232,93712.0
+1701568020000,3.235,3.245,3.211,3.244,35558.0
+1701568080000,3.244,3.245,3.151,3.186,114733.0
+1701568140000,3.184,3.2,3.177,3.196,46314.0
+1701568200000,3.196,3.214,3.176,3.204,59555.0
+1701568260000,3.204,3.21,3.159,3.17,54857.0
+1701568320000,3.169,3.18,3.158,3.177,27970.0
+1701568380000,3.175,3.187,3.165,3.165,22623.0
+1701568440000,3.168,3.186,3.168,3.179,7626.0
+1701568500000,3.177,3.182,3.166,3.181,10978.0
+1701568560000,3.178,3.199,3.174,3.18,14834.0
+1701568620000,3.179,3.184,3.16,3.168,14473.0
+1701568680000,3.166,3.191,3.162,3.191,16634.0
+1701568740000,3.191,3.202,3.19,3.195,14469.0
+1701568800000,3.195,3.195,3.174,3.184,14312.0
+1701568860000,3.184,3.22,3.181,3.215,42773.0
+1701568920000,3.214,3.232,3.192,3.206,73454.0
+1701568980000,3.207,3.225,3.206,3.224,11688.0
+1701569040000,3.22,3.222,3.212,3.217,8969.0
+1701569100000,3.217,3.25,3.217,3.234,55986.0
+1701569160000,3.235,3.239,3.215,3.222,13052.0
+1701569220000,3.222,3.227,3.185,3.199,28631.0
+1701569280000,3.202,3.209,3.202,3.206,8257.0
+1701569340000,3.207,3.207,3.188,3.202,8027.0
+1701569400000,3.202,3.204,3.196,3.2,5433.0
+1701569460000,3.201,3.203,3.195,3.197,5279.0
+1701569520000,3.195,3.195,3.17,3.184,28801.0
+1701569580000,3.186,3.19,3.175,3.185,12590.0
+1701569640000,3.185,3.186,3.166,3.174,11820.0
+1701569700000,3.173,3.198,3.17,3.198,8688.0
+1701569760000,3.197,3.215,3.197,3.202,20298.0
+1701569820000,3.204,3.21,3.203,3.209,4590.0
+1701569880000,3.206,3.208,3.18,3.2,26359.0
+1701569940000,3.202,3.222,3.198,3.209,22790.0
+1701570000000,3.211,3.215,3.205,3.207,18732.0
+1701570060000,3.206,3.21,3.203,3.204,4816.0
+1701570120000,3.206,3.206,3.19,3.2,11466.0
+1701570180000,3.2,3.205,3.187,3.196,7689.0
+1701570240000,3.198,3.205,3.198,3.205,2404.0
+1701570300000,3.202,3.207,3.194,3.195,4481.0
+1701570360000,3.193,3.195,3.173,3.187,10710.0
+1701570420000,3.184,3.186,3.159,3.169,23949.0
+1701570480000,3.171,3.19,3.167,3.17,13194.0
+1701570540000,3.172,3.179,3.09,3.112,149431.0
+1701570600000,3.115,3.131,3.111,3.129,35121.0
+1701570660000,3.129,3.139,3.122,3.139,30022.0
+1701570720000,3.139,3.157,3.134,3.151,25914.0
+1701570780000,3.151,3.161,3.147,3.158,11909.0
+1701570840000,3.158,3.16,3.147,3.15,15364.0
+1701570900000,3.151,3.16,3.146,3.16,11079.0
+1701570960000,3.158,3.161,3.147,3.152,8032.0
+1701571020000,3.151,3.151,3.146,3.148,4977.0
+1701571080000,3.15,3.176,3.15,3.172,13930.0
+1701571140000,3.169,3.177,3.169,3.175,4969.0
+1701571200000,3.176,3.182,3.146,3.146,12951.0
+1701571260000,3.145,3.163,3.141,3.16,5809.0
+1701571320000,3.161,3.163,3.157,3.159,2764.0
+1701571380000,3.162,3.167,3.159,3.167,5676.0
+1701571440000,3.168,3.178,3.168,3.178,6919.0
+1701571500000,3.175,3.18,3.168,3.174,13607.0
+1701571560000,3.174,3.202,3.171,3.199,19303.0
+1701571620000,3.199,3.21,3.186,3.201,18519.0
+1701571680000,3.2,3.2,3.158,3.177,40346.0
+1701571740000,3.177,3.19,3.155,3.163,29478.0
+1701571800000,3.159,3.177,3.159,3.171,17644.0
+1701571860000,3.17,3.19,3.169,3.188,12362.0
+1701571920000,3.188,3.19,3.17,3.171,8136.0
+1701571980000,3.174,3.175,3.17,3.174,3483.0
+1701572040000,3.178,3.181,3.153,3.153,22153.0
+1701572100000,3.154,3.161,3.147,3.151,17742.0
+1701572160000,3.152,3.167,3.123,3.131,56602.0
+1701572220000,3.134,3.176,3.125,3.168,58192.0
+1701572280000,3.167,3.169,3.15,3.15,8110.0
+1701572340000,3.15,3.161,3.15,3.156,3708.0
+1701572400000,3.155,3.167,3.145,3.147,14968.0
+1701572460000,3.147,3.15,3.128,3.134,8272.0
+1701572520000,3.134,3.144,3.128,3.129,12483.0
+1701572580000,3.129,3.132,3.106,3.12,17879.0
+1701572640000,3.119,3.122,3.101,3.11,11103.0
+1701572700000,3.11,3.128,3.11,3.124,18850.0
+1701572760000,3.123,3.13,3.122,3.129,5701.0
+1701572820000,3.126,3.132,3.105,3.109,11742.0
+1701572880000,3.109,3.115,3.089,3.089,34848.0
+1701572940000,3.095,3.107,3.082,3.101,34597.0
+1701573000000,3.105,3.112,3.096,3.105,7983.0
+1701573060000,3.105,3.115,3.096,3.099,14169.0
+1701573120000,3.099,3.1,3.076,3.08,11996.0
+1701573180000,3.078,3.085,3.035,3.051,123120.0
+1701573240000,3.051,3.056,3.018,3.053,127356.0
+1701573300000,3.05,3.059,2.998,3.015,147695.0
+1701573360000,3.015,3.041,3.011,3.033,47081.0
+1701573420000,3.036,3.058,3.036,3.05,27249.0
+1701573480000,3.051,3.067,3.048,3.063,8326.0
+1701573540000,3.064,3.068,3.058,3.065,8890.0
+1701573600000,3.067,3.077,3.063,3.075,10113.0
+1701573660000,3.075,3.081,3.071,3.078,5913.0
+1701573720000,3.081,3.089,3.072,3.078,12209.0
+1701573780000,3.077,3.079,3.07,3.077,9894.0
+1701573840000,3.074,3.075,3.053,3.058,13989.0
+1701573900000,3.055,3.059,3.046,3.055,20955.0
+1701573960000,3.055,3.064,3.048,3.057,9844.0
+1701574020000,3.055,3.074,3.054,3.067,10428.0
+1701574080000,3.066,3.066,3.057,3.057,4640.0
+1701574140000,3.057,3.06,3.049,3.056,7326.0
+1701574200000,3.053,3.057,3.046,3.049,4908.0
+1701574260000,3.051,3.063,3.051,3.061,5008.0
+1701574320000,3.061,3.063,3.057,3.058,3584.0
+1701574380000,3.06,3.063,3.024,3.029,28024.0
+1701574440000,3.028,3.033,3.016,3.022,18955.0
+1701574500000,3.024,3.042,3.022,3.041,7254.0
+1701574560000,3.042,3.045,3.026,3.037,16090.0
+1701574620000,3.037,3.062,3.035,3.06,34796.0
+1701574680000,3.06,3.07,3.059,3.064,9938.0
+1701574740000,3.065,3.07,3.06,3.066,17787.0
+1701574800000,3.066,3.072,3.066,3.07,16830.0
+1701574860000,3.071,3.081,3.067,3.076,7973.0
+1701574920000,3.08,3.082,3.066,3.066,8669.0
+1701574980000,3.066,3.084,3.063,3.081,23911.0
+1701575040000,3.083,3.084,3.076,3.078,7248.0
+1701575100000,3.076,3.076,3.059,3.066,13800.0
+1701575160000,3.065,3.113,3.063,3.095,34353.0
+1701575220000,3.094,3.096,3.072,3.09,12094.0
+1701575280000,3.088,3.09,3.081,3.089,4882.0
+1701575340000,3.086,3.099,3.085,3.094,8412.0
+1701575400000,3.095,3.1,3.084,3.09,9517.0
+1701575460000,3.091,3.091,3.063,3.082,24838.0
+1701575520000,3.083,3.096,3.083,3.096,5700.0
+1701575580000,3.096,3.112,3.093,3.11,13381.0
+1701575640000,3.11,3.112,3.093,3.093,9715.0
+1701575700000,3.095,3.101,3.091,3.099,4943.0
+1701575760000,3.099,3.104,3.079,3.086,21423.0
+1701575820000,3.089,3.093,3.085,3.093,1539.0
+1701575880000,3.094,3.104,3.088,3.091,6877.0
+1701575940000,3.092,3.104,3.092,3.101,6037.0
+1701576000000,3.099,3.119,3.094,3.114,17801.0
+1701576060000,3.117,3.12,3.105,3.106,24248.0
+1701576120000,3.105,3.114,3.097,3.099,25289.0
+1701576180000,3.099,3.101,3.088,3.096,21058.0
+1701576240000,3.097,3.098,3.093,3.098,2116.0
+1701576300000,3.098,3.104,3.095,3.095,3489.0
+1701576360000,3.094,3.102,3.094,3.1,2497.0
+1701576420000,3.101,3.129,3.101,3.109,22101.0
+1701576480000,3.11,3.113,3.107,3.11,2368.0
+1701576540000,3.11,3.121,3.108,3.116,3663.0
+1701576600000,3.115,3.119,3.109,3.116,15035.0
+1701576660000,3.118,3.119,3.112,3.117,6592.0
+1701576720000,3.116,3.117,3.103,3.103,8913.0
+1701576780000,3.104,3.107,3.103,3.104,3523.0
+1701576840000,3.105,3.123,3.105,3.121,6612.0
+1701576900000,3.119,3.123,3.114,3.123,6811.0
+1701576960000,3.123,3.13,3.12,3.121,9108.0
+1701577020000,3.121,3.121,3.102,3.105,7667.0
+1701577080000,3.102,3.114,3.099,3.114,5536.0
+1701577140000,3.113,3.115,3.098,3.098,4111.0
+1701577200000,3.098,3.102,3.091,3.096,8811.0
+1701577260000,3.098,3.1,3.091,3.095,9830.0
+1701577320000,3.096,3.1,3.088,3.096,8695.0
+1701577380000,3.098,3.1,3.092,3.092,8479.0
+1701577440000,3.096,3.109,3.096,3.109,3904.0
+1701577500000,3.109,3.114,3.103,3.103,4657.0
+1701577560000,3.105,3.144,3.105,3.135,30309.0
+1701577620000,3.134,3.138,3.12,3.133,6197.0
+1701577680000,3.132,3.147,3.125,3.141,11523.0
+1701577740000,3.144,3.17,3.136,3.153,37919.0
+1701577800000,3.155,3.164,3.146,3.148,28859.0
+1701577860000,3.149,3.151,3.141,3.148,12173.0
+1701577920000,3.146,3.154,3.132,3.137,21941.0
+1701577980000,3.136,3.145,3.133,3.143,5761.0
+1701578040000,3.14,3.147,3.14,3.142,3865.0
+1701578100000,3.141,3.147,3.141,3.141,7299.0
+1701578160000,3.142,3.144,3.126,3.127,9302.0
+1701578220000,3.127,3.129,3.114,3.116,9351.0
+1701578280000,3.116,3.129,3.111,3.125,17889.0
+1701578340000,3.125,3.13,3.12,3.125,3016.0
+1701578400000,3.123,3.125,3.11,3.116,8419.0
+1701578460000,3.116,3.126,3.113,3.126,5146.0
+1701578520000,3.126,3.128,3.126,3.128,1556.0
+1701578580000,3.127,3.131,3.126,3.128,5614.0
+1701578640000,3.128,3.141,3.127,3.141,7748.0
+1701578700000,3.141,3.143,3.128,3.128,4326.0
+1701578760000,3.128,3.145,3.127,3.139,7024.0
+1701578820000,3.141,3.158,3.139,3.155,9983.0
+1701578880000,3.152,3.157,3.145,3.145,8908.0
+1701578940000,3.146,3.156,3.145,3.145,11612.0
+1701579000000,3.145,3.154,3.145,3.152,5712.0
+1701579060000,3.151,3.155,3.138,3.149,11591.0
+1701579120000,3.147,3.16,3.145,3.158,14621.0
+1701579180000,3.157,3.158,3.145,3.148,8147.0
+1701579240000,3.153,3.157,3.149,3.153,3255.0
+1701579300000,3.153,3.156,3.14,3.142,11364.0
+1701579360000,3.142,3.156,3.134,3.156,8144.0
+1701579420000,3.156,3.187,3.153,3.185,20701.0
+1701579480000,3.185,3.197,3.176,3.188,59285.0
+1701579540000,3.188,3.205,3.175,3.195,43808.0
+1701579600000,3.198,3.199,3.167,3.192,36704.0
+1701579660000,3.192,3.195,3.159,3.17,25926.0
+1701579720000,3.173,3.176,3.145,3.161,34128.0
+1701579780000,3.159,3.162,3.148,3.156,7775.0
+1701579840000,3.154,3.16,3.141,3.145,13753.0
+1701579900000,3.143,3.147,3.118,3.118,56237.0
+1701579960000,3.119,3.13,3.105,3.113,58274.0
+1701580020000,3.114,3.126,3.104,3.109,25696.0
+1701580080000,3.107,3.123,3.106,3.122,9664.0
+1701580140000,3.122,3.134,3.12,3.121,12016.0
+1701580200000,3.123,3.137,3.123,3.127,7491.0
+1701580260000,3.128,3.134,3.125,3.134,5665.0
+1701580320000,3.135,3.152,3.134,3.143,14182.0
+1701580380000,3.143,3.153,3.14,3.153,4667.0
+1701580440000,3.153,3.153,3.141,3.147,5880.0
+1701580500000,3.146,3.146,3.134,3.142,8166.0
+1701580560000,3.143,3.153,3.143,3.153,6304.0
+1701580620000,3.15,3.163,3.137,3.16,17561.0
+1701580680000,3.16,3.162,3.151,3.16,4950.0
+1701580740000,3.158,3.159,3.143,3.152,6776.0
+1701580800000,3.152,3.161,3.143,3.143,14761.0
+1701580860000,3.143,3.154,3.142,3.145,9392.0
+1701580920000,3.147,3.156,3.147,3.149,4211.0
+1701580980000,3.148,3.162,3.148,3.158,6954.0
+1701581040000,3.161,3.164,3.155,3.157,4221.0
+1701581100000,3.158,3.16,3.157,3.157,2551.0
+1701581160000,3.159,3.159,3.157,3.158,7516.0
+1701581220000,3.158,3.162,3.157,3.159,9012.0
+1701581280000,3.162,3.167,3.159,3.161,4384.0
+1701581340000,3.16,3.168,3.16,3.167,3511.0
+1701581400000,3.166,3.17,3.163,3.163,6372.0
+1701581460000,3.163,3.164,3.157,3.158,11635.0
+1701581520000,3.159,3.159,3.157,3.158,1403.0
+1701581580000,3.158,3.168,3.158,3.168,4034.0
+1701581640000,3.168,3.175,3.167,3.174,23631.0
+1701581700000,3.175,3.177,3.169,3.174,6792.0
+1701581760000,3.174,3.177,3.172,3.174,3291.0
+1701581820000,3.174,3.174,3.115,3.135,74977.0
+1701581880000,3.136,3.136,3.115,3.12,18903.0
+1701581940000,3.118,3.133,3.117,3.128,9136.0
+1701582000000,3.127,3.128,3.111,3.111,9901.0
+1701582060000,3.111,3.134,3.111,3.126,12756.0
+1701582120000,3.126,3.132,3.118,3.121,6413.0
+1701582180000,3.121,3.123,3.105,3.11,21473.0
+1701582240000,3.112,3.13,3.112,3.121,11389.0
+1701582300000,3.122,3.125,3.12,3.12,5409.0
+1701582360000,3.12,3.13,3.12,3.123,6205.0
+1701582420000,3.122,3.127,3.111,3.111,6959.0
+1701582480000,3.111,3.123,3.111,3.123,2942.0
+1701582540000,3.122,3.128,3.118,3.118,4133.0
+1701582600000,3.119,3.121,3.118,3.12,11798.0
+1701582660000,3.121,3.127,3.118,3.118,6958.0
+1701582720000,3.12,3.125,3.118,3.124,7717.0
+1701582780000,3.122,3.132,3.122,3.132,4738.0
+1701582840000,3.132,3.134,3.128,3.13,3069.0
+1701582900000,3.129,3.131,3.111,3.114,11305.0
+1701582960000,3.115,3.118,3.109,3.109,8597.0
+1701583020000,3.112,3.129,3.112,3.121,9787.0
+1701583080000,3.124,3.128,3.119,3.126,9362.0
+1701583140000,3.126,3.13,3.125,3.125,2366.0
+1701583200000,3.127,3.132,3.125,3.125,3630.0
+1701583260000,3.125,3.139,3.125,3.129,19303.0
+1701583320000,3.131,3.132,3.125,3.126,7502.0
+1701583380000,3.128,3.132,3.125,3.125,4480.0
+1701583440000,3.126,3.128,3.125,3.126,2444.0
+1701583500000,3.127,3.128,3.125,3.125,2355.0
+1701583560000,3.125,3.131,3.125,3.13,17887.0
+1701583620000,3.131,3.156,3.131,3.149,22511.0
+1701583680000,3.15,3.165,3.141,3.158,24167.0
+1701583740000,3.158,3.161,3.126,3.136,45851.0
+1701583800000,3.134,3.134,3.126,3.129,8200.0
+1701583860000,3.129,3.133,3.129,3.133,1262.0
+1701583920000,3.132,3.142,3.128,3.139,13055.0
+1701583980000,3.139,3.143,3.138,3.14,2703.0
+1701584040000,3.14,3.15,3.14,3.145,5778.0
+1701584100000,3.145,3.148,3.142,3.145,2949.0
+1701584160000,3.146,3.159,3.146,3.152,9692.0
+1701584220000,3.154,3.16,3.152,3.16,2654.0
+1701584280000,3.161,3.18,3.16,3.168,15174.0
+1701584340000,3.167,3.172,3.151,3.155,32854.0
+1701584400000,3.155,3.156,3.149,3.15,8661.0
+1701584460000,3.149,3.158,3.147,3.158,3139.0
+1701584520000,3.159,3.173,3.158,3.164,7617.0
+1701584580000,3.164,3.175,3.163,3.175,6384.0
+1701584640000,3.173,3.183,3.171,3.177,14032.0
+1701584700000,3.175,3.175,3.146,3.153,24620.0
+1701584760000,3.152,3.152,3.138,3.139,19089.0
+1701584820000,3.141,3.158,3.138,3.147,13632.0
+1701584880000,3.147,3.147,3.119,3.139,32712.0
+1701584940000,3.139,3.143,3.137,3.139,5404.0
+1701585000000,3.14,3.141,3.133,3.139,6463.0
+1701585060000,3.138,3.147,3.136,3.14,14480.0
+1701585120000,3.142,3.142,3.13,3.131,6317.0
+1701585180000,3.13,3.141,3.13,3.139,7030.0
+1701585240000,3.139,3.139,3.126,3.129,2394.0
+1701585300000,3.129,3.135,3.127,3.129,6174.0
+1701585360000,3.129,3.132,3.124,3.13,6223.0
+1701585420000,3.13,3.135,3.129,3.132,2211.0
+1701585480000,3.132,3.143,3.131,3.141,4130.0
+1701585540000,3.141,3.154,3.139,3.149,17206.0
+1701585600000,3.15,3.154,3.144,3.144,4221.0
+1701585660000,3.146,3.146,3.14,3.14,6200.0
+1701585720000,3.141,3.143,3.135,3.139,4027.0
+1701585780000,3.137,3.137,3.121,3.126,10976.0
+1701585840000,3.124,3.132,3.122,3.131,4242.0
+1701585900000,3.132,3.135,3.123,3.123,1715.0
+1701585960000,3.123,3.124,3.103,3.103,38679.0
+1701586020000,3.107,3.131,3.103,3.118,20188.0
+1701586080000,3.12,3.123,3.106,3.112,15720.0
+1701586140000,3.114,3.117,3.09,3.09,20858.0
+1701586200000,3.094,3.111,3.08,3.105,40078.0
+1701586260000,3.103,3.112,3.091,3.091,10992.0
+1701586320000,3.09,3.096,3.069,3.092,25713.0
+1701586380000,3.092,3.1,3.092,3.095,6139.0
+1701586440000,3.099,3.112,3.099,3.106,5821.0
+1701586500000,3.105,3.111,3.103,3.11,3582.0
+1701586560000,3.108,3.109,3.104,3.104,3966.0
+1701586620000,3.104,3.108,3.104,3.105,2102.0
+1701586680000,3.105,3.108,3.104,3.105,4445.0
+1701586740000,3.105,3.107,3.104,3.106,823.0
+1701586800000,3.106,3.117,3.104,3.104,11032.0
+1701586860000,3.104,3.112,3.104,3.108,4807.0
+1701586920000,3.109,3.109,3.104,3.107,2526.0
+1701586980000,3.106,3.115,3.105,3.115,3630.0
+1701587040000,3.115,3.122,3.113,3.12,3987.0
+1701587100000,3.121,3.121,3.113,3.113,4969.0
+1701587160000,3.113,3.113,3.107,3.11,5062.0
+1701587220000,3.109,3.122,3.108,3.119,12659.0
+1701587280000,3.12,3.124,3.119,3.119,6041.0
+1701587340000,3.121,3.122,3.114,3.115,1472.0
+1701587400000,3.116,3.12,3.11,3.113,8426.0
+1701587460000,3.113,3.12,3.112,3.12,6366.0
+1701587520000,3.119,3.132,3.119,3.129,5981.0
+1701587580000,3.129,3.142,3.127,3.128,7184.0
+1701587640000,3.129,3.129,3.12,3.123,4428.0
+1701587700000,3.122,3.122,3.113,3.118,5064.0
+1701587760000,3.118,3.129,3.118,3.126,5737.0
+1701587820000,3.126,3.132,3.126,3.132,1817.0
+1701587880000,3.132,3.144,3.125,3.128,12826.0
+1701587940000,3.13,3.148,3.127,3.138,13588.0
+1701588000000,3.14,3.152,3.139,3.152,5970.0
+1701588060000,3.15,3.165,3.148,3.16,30661.0
+1701588120000,3.16,3.161,3.153,3.157,12685.0
+1701588180000,3.157,3.16,3.152,3.158,5892.0
+1701588240000,3.158,3.159,3.154,3.156,1424.0
+1701588300000,3.157,3.162,3.152,3.153,7218.0
+1701588360000,3.152,3.18,3.149,3.163,25440.0
+1701588420000,3.166,3.17,3.162,3.163,4340.0
+1701588480000,3.165,3.173,3.162,3.164,4909.0
+1701588540000,3.164,3.165,3.154,3.159,7228.0
+1701588600000,3.159,3.16,3.148,3.152,8052.0
+1701588660000,3.152,3.159,3.141,3.159,10361.0
+1701588720000,3.159,3.167,3.159,3.165,6045.0
+1701588780000,3.166,3.19,3.162,3.185,12406.0
+1701588840000,3.188,3.191,3.166,3.179,23812.0
+1701588900000,3.18,3.182,3.167,3.167,5138.0
+1701588960000,3.169,3.179,3.164,3.177,5785.0
+1701589020000,3.177,3.179,3.16,3.16,11314.0
+1701589080000,3.162,3.167,3.156,3.156,5570.0
+1701589140000,3.156,3.16,3.15,3.16,10756.0
+1701589200000,3.161,3.186,3.161,3.186,17251.0
+1701589260000,3.187,3.211,3.179,3.208,26211.0
+1701589320000,3.212,3.233,3.193,3.227,52430.0
+1701589380000,3.227,3.244,3.205,3.209,66458.0
+1701589440000,3.209,3.218,3.194,3.21,23603.0
+1701589500000,3.211,3.214,3.2,3.201,16501.0
+1701589560000,3.2,3.206,3.184,3.197,24891.0
+1701589620000,3.194,3.202,3.19,3.202,5110.0
+1701589680000,3.201,3.21,3.19,3.194,17287.0
+1701589740000,3.193,3.204,3.185,3.187,12180.0
+1701589800000,3.188,3.201,3.185,3.198,10874.0
+1701589860000,3.201,3.209,3.194,3.209,10769.0
+1701589920000,3.209,3.25,3.206,3.247,60213.0
+1701589980000,3.246,3.26,3.216,3.231,61975.0
+1701590040000,3.231,3.24,3.22,3.223,42221.0
+1701590100000,3.227,3.227,3.21,3.215,11950.0
+1701590160000,3.214,3.236,3.21,3.221,31412.0
+1701590220000,3.221,3.223,3.211,3.217,14608.0
+1701590280000,3.215,3.235,3.214,3.234,5993.0
+1701590340000,3.233,3.25,3.228,3.232,19752.0
+1701590400000,3.231,3.234,3.216,3.228,21883.0
+1701590460000,3.228,3.24,3.219,3.234,12143.0
+1701590520000,3.232,3.232,3.218,3.223,12626.0
+1701590580000,3.222,3.223,3.214,3.221,6453.0
+1701590640000,3.221,3.247,3.221,3.241,10627.0
+1701590700000,3.246,3.269,3.242,3.265,48066.0
+1701590760000,3.267,3.289,3.26,3.285,83651.0
+1701590820000,3.287,3.297,3.262,3.296,95551.0
+1701590880000,3.295,3.34,3.283,3.336,132670.0
+1701590940000,3.336,3.371,3.315,3.348,134751.0
+1701591000000,3.35,3.4,3.346,3.38,190193.0
+1701591060000,3.378,3.419,3.35,3.388,211051.0
+1701591120000,3.388,3.405,3.364,3.382,97422.0
+1701591180000,3.383,3.398,3.37,3.377,70806.0
+1701591240000,3.379,3.381,3.374,3.378,25992.0
+1701591300000,3.378,3.402,3.374,3.392,78744.0
+1701591360000,3.391,3.396,3.355,3.368,57901.0
+1701591420000,3.369,3.403,3.36,3.391,68646.0
+1701591480000,3.395,3.399,3.373,3.387,55323.0
+1701591540000,3.39,3.445,3.388,3.41,124017.0
+1701591600000,3.41,3.419,3.395,3.402,72335.0
+1701591660000,3.404,3.404,3.373,3.381,62093.0
+1701591720000,3.379,3.385,3.361,3.366,54849.0
+1701591780000,3.366,3.372,3.343,3.366,65550.0
+1701591840000,3.364,3.364,3.324,3.338,113545.0
+1701591900000,3.335,3.345,3.314,3.338,69168.0
+1701591960000,3.339,3.348,3.329,3.341,25354.0
+1701592020000,3.342,3.345,3.328,3.343,22415.0
+1701592080000,3.342,3.345,3.335,3.339,23631.0
+1701592140000,3.34,3.341,3.326,3.329,22620.0
+1701592200000,3.329,3.333,3.31,3.31,34777.0
+1701592260000,3.31,3.318,3.294,3.314,64083.0
+1701592320000,3.315,3.348,3.314,3.336,45553.0
+1701592380000,3.336,3.341,3.299,3.301,31702.0
+1701592440000,3.299,3.299,3.089,3.153,620220.0
+1701592500000,3.152,3.157,3.104,3.153,266120.0
+1701592560000,3.152,3.176,3.137,3.161,118898.0
+1701592620000,3.164,3.176,3.095,3.151,141419.0
+1701592680000,3.151,3.165,3.137,3.155,52905.0
+1701592740000,3.155,3.173,3.146,3.162,85489.0
+1701592800000,3.16,3.167,3.142,3.162,38469.0
+1701592860000,3.163,3.177,3.152,3.174,41314.0
+1701592920000,3.174,3.18,3.152,3.172,35442.0
+1701592980000,3.172,3.18,3.131,3.155,84109.0
+1701593040000,3.154,3.159,3.134,3.152,32614.0
+1701593100000,3.151,3.159,3.143,3.153,39569.0
+1701593160000,3.153,3.166,3.136,3.149,41822.0
+1701593220000,3.148,3.154,3.112,3.123,94099.0
+1701593280000,3.124,3.161,3.123,3.153,40839.0
+1701593340000,3.151,3.158,3.125,3.132,50904.0
+1701593400000,3.135,3.149,3.125,3.143,30225.0
+1701593460000,3.143,3.156,3.141,3.154,12948.0
+1701593520000,3.152,3.159,3.071,3.111,168350.0
+1701593580000,3.111,3.13,3.103,3.109,65946.0
+1701593640000,3.108,3.131,3.106,3.127,28127.0
+1701593700000,3.128,3.138,3.127,3.127,23668.0
+1701593760000,3.128,3.141,3.128,3.139,12181.0
+1701593820000,3.139,3.144,3.116,3.125,31816.0
+1701593880000,3.127,3.132,3.12,3.125,19884.0
+1701593940000,3.126,3.14,3.124,3.133,15474.0
+1701594000000,3.131,3.131,3.108,3.122,35247.0
+1701594060000,3.12,3.124,3.1,3.122,46285.0
+1701594120000,3.122,3.126,3.116,3.121,18200.0
+1701594180000,3.123,3.126,3.119,3.124,11492.0
+1701594240000,3.126,3.14,3.123,3.139,15350.0
+1701594300000,3.136,3.159,3.136,3.149,40068.0
+1701594360000,3.151,3.159,3.149,3.152,14419.0
+1701594420000,3.154,3.162,3.151,3.152,19457.0
+1701594480000,3.153,3.154,3.139,3.151,23412.0
+1701594540000,3.151,3.156,3.14,3.143,15553.0
+1701594600000,3.146,3.16,3.146,3.157,14509.0
+1701594660000,3.158,3.164,3.155,3.157,13012.0
+1701594720000,3.158,3.165,3.157,3.162,4423.0
+1701594780000,3.163,3.175,3.163,3.17,20901.0
+1701594840000,3.171,3.175,3.167,3.171,10603.0
+1701594900000,3.171,3.177,3.163,3.163,16127.0
+1701594960000,3.166,3.175,3.164,3.17,6981.0
+1701595020000,3.169,3.177,3.147,3.161,58254.0
+1701595080000,3.161,3.177,3.155,3.168,31505.0
+1701595140000,3.167,3.172,3.152,3.162,16097.0
+1701595200000,3.162,3.163,3.15,3.151,21884.0
+1701595260000,3.153,3.166,3.152,3.164,7486.0
+1701595320000,3.166,3.173,3.165,3.172,7919.0
+1701595380000,3.173,3.178,3.169,3.175,15353.0
+1701595440000,3.175,3.18,3.172,3.176,12410.0
+1701595500000,3.176,3.183,3.163,3.173,14903.0
+1701595560000,3.174,3.184,3.174,3.181,11302.0
+1701595620000,3.181,3.193,3.18,3.184,23576.0
+1701595680000,3.186,3.197,3.184,3.191,10726.0
+1701595740000,3.191,3.208,3.189,3.203,33777.0
+1701595800000,3.203,3.204,3.192,3.2,31977.0
+1701595860000,3.202,3.209,3.2,3.202,18046.0
+1701595920000,3.203,3.203,3.184,3.197,21620.0
+1701595980000,3.197,3.197,3.187,3.188,9901.0
+1701596040000,3.187,3.199,3.187,3.193,6672.0
+1701596100000,3.192,3.194,3.18,3.183,13933.0
+1701596160000,3.183,3.184,3.171,3.172,14777.0
+1701596220000,3.175,3.193,3.175,3.193,8154.0
+1701596280000,3.193,3.205,3.193,3.199,15080.0
+1701596340000,3.198,3.222,3.195,3.213,39742.0
+1701596400000,3.212,3.216,3.206,3.208,13789.0
+1701596460000,3.208,3.213,3.198,3.202,23163.0
+1701596520000,3.203,3.226,3.203,3.226,20702.0
+1701596580000,3.224,3.235,3.224,3.231,20254.0
+1701596640000,3.234,3.264,3.228,3.241,56085.0
+1701596700000,3.242,3.273,3.238,3.272,45516.0
+1701596760000,3.271,3.274,3.247,3.254,43411.0
+1701596820000,3.254,3.257,3.235,3.238,23715.0
+1701596880000,3.238,3.246,3.232,3.232,17172.0
+1701596940000,3.235,3.256,3.232,3.239,28986.0
+1701597000000,3.236,3.237,3.225,3.23,18911.0
+1701597060000,3.23,3.231,3.221,3.231,14327.0
+1701597120000,3.229,3.24,3.221,3.223,22381.0
+1701597180000,3.221,3.235,3.22,3.235,18249.0
+1701597240000,3.235,3.247,3.235,3.24,12374.0
+1701597300000,3.24,3.242,3.228,3.234,23323.0
+1701597360000,3.234,3.237,3.231,3.234,4455.0
+1701597420000,3.232,3.234,3.22,3.225,14044.0
+1701597480000,3.224,3.23,3.22,3.224,9702.0
+1701597540000,3.224,3.242,3.224,3.24,11399.0
+1701597600000,3.241,3.248,3.24,3.243,9569.0
+1701597660000,3.243,3.248,3.234,3.235,10429.0
+1701597720000,3.233,3.235,3.21,3.21,12790.0
+1701597780000,3.211,3.214,3.186,3.208,56255.0
+1701597840000,3.206,3.228,3.205,3.221,42361.0
+1701597900000,3.221,3.237,3.22,3.231,28715.0
+1701597960000,3.234,3.237,3.23,3.231,13974.0
+1701598020000,3.233,3.239,3.221,3.221,12867.0
+1701598080000,3.224,3.254,3.222,3.242,53433.0
+1701598140000,3.241,3.243,3.221,3.221,9396.0
+1701598200000,3.224,3.236,3.224,3.224,13939.0
+1701598260000,3.224,3.231,3.219,3.219,10802.0
+1701598320000,3.22,3.228,3.22,3.224,3974.0
+1701598380000,3.223,3.256,3.223,3.245,28092.0
+1701598440000,3.246,3.246,3.233,3.241,18803.0
+1701598500000,3.241,3.242,3.224,3.228,11132.0
+1701598560000,3.228,3.228,3.183,3.195,63062.0
+1701598620000,3.196,3.207,3.193,3.196,10420.0
+1701598680000,3.198,3.2,3.163,3.173,50529.0
+1701598740000,3.174,3.185,3.17,3.17,21738.0
+1701598800000,3.17,3.182,3.165,3.172,14883.0
+1701598860000,3.171,3.182,3.169,3.178,9191.0
+1701598920000,3.179,3.185,3.178,3.185,3485.0
+1701598980000,3.184,3.189,3.181,3.182,10971.0
+1701599040000,3.185,3.195,3.172,3.177,20583.0
+1701599100000,3.176,3.178,3.171,3.174,21161.0
+1701599160000,3.174,3.18,3.163,3.176,23427.0
+1701599220000,3.175,3.18,3.174,3.176,2613.0
+1701599280000,3.174,3.176,3.151,3.163,28632.0
+1701599340000,3.163,3.163,3.155,3.163,9358.0
+1701599400000,3.16,3.165,3.141,3.164,27415.0
+1701599460000,3.163,3.175,3.162,3.173,10265.0
+1701599520000,3.175,3.176,3.168,3.175,8141.0
+1701599580000,3.175,3.175,3.17,3.171,1985.0
+1701599640000,3.171,3.175,3.165,3.172,8121.0
+1701599700000,3.175,3.179,3.173,3.174,9157.0
+1701599760000,3.176,3.202,3.175,3.191,35243.0
+1701599820000,3.191,3.204,3.19,3.194,9461.0
+1701599880000,3.194,3.196,3.189,3.19,8172.0
+1701599940000,3.191,3.2,3.191,3.195,7862.0
+1701600000000,3.192,3.201,3.187,3.197,15422.0
+1701600060000,3.198,3.199,3.186,3.186,7658.0
+1701600120000,3.188,3.193,3.184,3.188,9092.0
+1701600180000,3.188,3.189,3.185,3.186,4410.0
+1701600240000,3.188,3.188,3.165,3.167,18420.0
+1701600300000,3.169,3.181,3.163,3.177,12436.0
+1701600360000,3.178,3.181,3.155,3.159,34489.0
+1701600420000,3.159,3.174,3.159,3.168,11339.0
+1701600480000,3.167,3.171,3.158,3.169,19939.0
+1701600540000,3.169,3.183,3.169,3.182,19713.0
+1701600600000,3.184,3.189,3.182,3.186,15958.0
+1701600660000,3.187,3.192,3.186,3.192,4012.0
+1701600720000,3.191,3.205,3.189,3.205,8919.0
+1701600780000,3.203,3.208,3.201,3.208,3828.0
+1701600840000,3.206,3.209,3.201,3.203,7661.0
+1701600900000,3.201,3.205,3.201,3.202,4954.0
+1701600960000,3.202,3.202,3.201,3.201,6871.0
+1701601020000,3.202,3.207,3.201,3.203,4070.0
+1701601080000,3.202,3.207,3.201,3.202,4826.0
+1701601140000,3.203,3.203,3.179,3.18,36842.0
+1701601200000,3.18,3.18,3.174,3.176,8394.0
+1701601260000,3.175,3.179,3.172,3.172,9268.0
+1701601320000,3.172,3.172,3.123,3.147,72577.0
+1701601380000,3.147,3.15,3.123,3.141,37577.0
+1701601440000,3.141,3.155,3.141,3.146,15272.0
+1701601500000,3.146,3.159,3.142,3.142,6290.0
+1701601560000,3.143,3.152,3.141,3.151,9165.0
+1701601620000,3.151,3.154,3.149,3.153,8116.0
+1701601680000,3.152,3.156,3.142,3.142,5073.0
+1701601740000,3.145,3.151,3.145,3.151,2210.0
+1701601800000,3.151,3.16,3.151,3.151,8148.0
+1701601860000,3.15,3.154,3.148,3.154,3812.0
+1701601920000,3.154,3.157,3.154,3.155,2832.0
+1701601980000,3.155,3.157,3.15,3.151,1578.0
+1701602040000,3.151,3.151,3.137,3.14,15338.0
+1701602100000,3.141,3.141,3.121,3.134,26774.0
+1701602160000,3.134,3.147,3.126,3.126,18953.0
+1701602220000,3.128,3.136,3.128,3.13,6418.0
+1701602280000,3.132,3.143,3.132,3.14,18871.0
+1701602340000,3.142,3.148,3.141,3.148,3465.0
+1701602400000,3.147,3.147,3.135,3.136,5155.0
+1701602460000,3.136,3.137,3.126,3.132,23584.0
+1701602520000,3.131,3.132,3.125,3.127,14675.0
+1701602580000,3.127,3.133,3.118,3.128,19630.0
+1701602640000,3.128,3.135,3.128,3.133,1813.0
+1701602700000,3.133,3.136,3.13,3.13,4281.0
+1701602760000,3.133,3.134,3.116,3.116,16944.0
+1701602820000,3.118,3.121,3.108,3.117,12876.0
+1701602880000,3.116,3.127,3.109,3.125,12111.0
+1701602940000,3.125,3.128,3.121,3.125,3911.0
+1701603000000,3.126,3.136,3.121,3.123,13681.0
+1701603060000,3.121,3.128,3.109,3.125,47198.0
+1701603120000,3.128,3.138,3.125,3.137,6104.0
+1701603180000,3.138,3.15,3.137,3.149,13043.0
+1701603240000,3.148,3.152,3.144,3.148,6484.0
+1701603300000,3.148,3.154,3.144,3.154,6985.0
+1701603360000,3.153,3.155,3.146,3.146,7678.0
+1701603420000,3.146,3.153,3.146,3.153,4776.0
+1701603480000,3.153,3.165,3.152,3.161,12960.0
+1701603540000,3.161,3.163,3.157,3.157,10340.0
+1701603600000,3.157,3.165,3.157,3.157,17889.0
+1701603660000,3.158,3.161,3.157,3.161,3982.0
+1701603720000,3.16,3.181,3.16,3.177,17204.0
+1701603780000,3.179,3.18,3.168,3.173,9078.0
+1701603840000,3.171,3.173,3.168,3.168,8785.0
+1701603900000,3.17,3.18,3.158,3.166,35967.0
+1701603960000,3.167,3.179,3.163,3.173,13118.0
+1701604020000,3.173,3.174,3.156,3.156,4989.0
+1701604080000,3.157,3.158,3.1,3.103,72385.0
+1701604140000,3.103,3.115,3.1,3.111,48947.0
+1701604200000,3.111,3.114,3.091,3.095,27479.0
+1701604260000,3.093,3.111,3.086,3.108,27277.0
+1701604320000,3.108,3.118,3.107,3.116,13580.0
+1701604380000,3.117,3.121,3.109,3.109,11807.0
+1701604440000,3.11,3.127,3.11,3.125,9857.0
+1701604500000,3.125,3.128,3.122,3.128,5309.0
+1701604560000,3.128,3.132,3.125,3.132,6083.0
+1701604620000,3.131,3.135,3.129,3.134,5340.0
+1701604680000,3.135,3.135,3.131,3.134,1489.0
+1701604740000,3.134,3.134,3.13,3.13,346.0
+1701604800000,3.13,3.13,3.117,3.128,10182.0
+1701604860000,3.13,3.144,3.128,3.139,11922.0
+1701604920000,3.139,3.147,3.138,3.142,7986.0
+1701604980000,3.141,3.141,3.13,3.13,7570.0
+1701605040000,3.131,3.135,3.125,3.13,11369.0
+1701605100000,3.13,3.132,3.127,3.128,3291.0
+1701605160000,3.128,3.135,3.128,3.134,2437.0
+1701605220000,3.134,3.134,3.127,3.127,2426.0
+1701605280000,3.127,3.128,3.114,3.119,10594.0
+1701605340000,3.118,3.124,3.118,3.121,2600.0
+1701605400000,3.121,3.128,3.118,3.125,5410.0
+1701605460000,3.127,3.134,3.127,3.133,5559.0
+1701605520000,3.131,3.135,3.13,3.134,1307.0
+1701605580000,3.133,3.136,3.133,3.135,3299.0
+1701605640000,3.135,3.143,3.127,3.141,16282.0
+1701605700000,3.14,3.144,3.139,3.14,7691.0
+1701605760000,3.141,3.148,3.14,3.147,7851.0
+1701605820000,3.146,3.147,3.141,3.143,3736.0
+1701605880000,3.143,3.148,3.141,3.146,1512.0
+1701605940000,3.147,3.153,3.143,3.146,6658.0
+1701606000000,3.145,3.146,3.141,3.141,1480.0
+1701606060000,3.143,3.158,3.141,3.156,26042.0
+1701606120000,3.155,3.166,3.153,3.162,11365.0
+1701606180000,3.162,3.164,3.157,3.16,6304.0
+1701606240000,3.16,3.164,3.159,3.161,3454.0
+1701606300000,3.16,3.167,3.157,3.167,7514.0
+1701606360000,3.167,3.169,3.164,3.168,3560.0
+1701606420000,3.168,3.179,3.168,3.174,10047.0
+1701606480000,3.174,3.2,3.173,3.197,49762.0
+1701606540000,3.199,3.207,3.192,3.203,34242.0
+1701606600000,3.2,3.216,3.2,3.2,35304.0
+1701606660000,3.2,3.205,3.2,3.202,16212.0
+1701606720000,3.2,3.203,3.167,3.172,65907.0
+1701606780000,3.173,3.177,3.162,3.169,16404.0
+1701606840000,3.17,3.175,3.166,3.167,4265.0
+1701606900000,3.169,3.174,3.167,3.169,5626.0
+1701606960000,3.171,3.172,3.167,3.169,2959.0
+1701607020000,3.169,3.172,3.168,3.171,967.0
+1701607080000,3.171,3.175,3.168,3.169,6279.0
+1701607140000,3.17,3.173,3.167,3.173,13649.0
+1701607200000,3.171,3.173,3.169,3.17,2237.0
+1701607260000,3.171,3.172,3.168,3.171,1351.0
+1701607320000,3.171,3.189,3.171,3.185,8771.0
+1701607380000,3.185,3.186,3.167,3.167,8954.0
+1701607440000,3.169,3.171,3.145,3.149,32103.0
+1701607500000,3.149,3.155,3.116,3.118,21246.0
+1701607560000,3.118,3.126,3.098,3.11,29317.0
+1701607620000,3.113,3.124,3.109,3.12,17060.0
+1701607680000,3.121,3.136,3.121,3.136,9049.0
+1701607740000,3.135,3.138,3.129,3.132,9039.0
+1701607800000,3.134,3.134,3.115,3.119,9909.0
+1701607860000,3.119,3.124,3.112,3.114,10415.0
+1701607920000,3.112,3.114,3.091,3.096,26569.0
+1701607980000,3.098,3.099,3.041,3.094,120145.0
+1701608040000,3.092,3.097,3.063,3.085,53027.0
+1701608100000,3.086,3.099,3.086,3.094,17810.0
+1701608160000,3.097,3.108,3.085,3.097,19239.0
+1701608220000,3.1,3.105,3.074,3.079,25726.0
+1701608280000,3.08,3.102,3.076,3.099,22986.0
+1701608340000,3.099,3.103,3.088,3.089,7959.0
+1701608400000,3.088,3.093,3.073,3.089,23811.0
+1701608460000,3.089,3.09,3.065,3.084,46561.0
+1701608520000,3.085,3.103,3.082,3.102,12865.0
+1701608580000,3.102,3.115,3.1,3.111,14165.0
+1701608640000,3.112,3.116,3.108,3.11,7915.0
+1701608700000,3.11,3.11,3.101,3.11,6896.0
+1701608760000,3.107,3.119,3.107,3.117,5251.0
+1701608820000,3.117,3.121,3.113,3.115,7401.0
+1701608880000,3.115,3.13,3.113,3.122,12874.0
+1701608940000,3.122,3.128,3.116,3.122,13082.0
+1701609000000,3.123,3.126,3.117,3.126,4475.0
+1701609060000,3.124,3.125,3.117,3.121,4692.0
+1701609120000,3.122,3.128,3.12,3.12,10581.0
+1701609180000,3.122,3.126,3.122,3.125,1981.0
+1701609240000,3.124,3.134,3.123,3.134,5625.0
+1701609300000,3.13,3.134,3.12,3.123,8975.0
+1701609360000,3.123,3.13,3.119,3.13,12556.0
+1701609420000,3.128,3.136,3.128,3.131,5490.0
+1701609480000,3.13,3.134,3.13,3.132,5321.0
+1701609540000,3.133,3.136,3.131,3.133,6326.0
+1701609600000,3.135,3.135,3.131,3.131,5487.0
+1701609660000,3.131,3.145,3.131,3.133,13435.0
+1701609720000,3.133,3.136,3.131,3.131,7852.0
+1701609780000,3.131,3.136,3.131,3.133,2234.0
+1701609840000,3.136,3.137,3.133,3.134,1284.0
+1701609900000,3.135,3.139,3.134,3.137,2746.0
+1701609960000,3.138,3.153,3.138,3.153,6747.0
+1701610020000,3.152,3.157,3.151,3.152,10825.0
+1701610080000,3.152,3.152,3.143,3.145,6137.0
+1701610140000,3.145,3.146,3.136,3.136,4386.0
+1701610200000,3.138,3.143,3.137,3.142,3460.0
+1701610260000,3.142,3.151,3.142,3.15,6126.0
+1701610320000,3.149,3.15,3.141,3.146,3604.0
+1701610380000,3.144,3.165,3.142,3.15,32950.0
+1701610440000,3.149,3.151,3.145,3.15,3864.0
+1701610500000,3.149,3.15,3.14,3.14,1992.0
+1701610560000,3.14,3.145,3.136,3.138,8788.0
+1701610620000,3.138,3.143,3.136,3.139,5747.0
+1701610680000,3.143,3.149,3.141,3.147,4243.0
+1701610740000,3.147,3.149,3.144,3.147,2129.0
+1701610800000,3.147,3.148,3.136,3.137,8108.0
+1701610860000,3.137,3.138,3.131,3.131,14993.0
+1701610920000,3.131,3.131,3.118,3.123,16706.0
+1701610980000,3.123,3.126,3.107,3.11,9419.0
+1701611040000,3.109,3.117,3.108,3.11,5107.0
+1701611100000,3.109,3.109,3.087,3.098,23609.0
+1701611160000,3.099,3.109,3.082,3.086,27068.0
+1701611220000,3.088,3.093,3.06,3.067,45210.0
+1701611280000,3.067,3.076,3.019,3.021,89693.0
+1701611340000,3.021,3.046,3.016,3.042,72247.0
+1701611400000,3.042,3.052,3.037,3.052,41799.0
+1701611460000,3.052,3.068,3.05,3.055,24822.0
+1701611520000,3.055,3.07,3.055,3.068,11126.0
+1701611580000,3.067,3.072,3.062,3.071,13949.0
+1701611640000,3.071,3.075,3.07,3.07,11615.0
+1701611700000,3.071,3.072,3.069,3.071,4488.0
+1701611760000,3.072,3.076,3.068,3.073,4928.0
+1701611820000,3.073,3.075,3.065,3.073,16075.0
+1701611880000,3.071,3.089,3.069,3.077,38310.0
+1701611940000,3.076,3.082,3.071,3.071,7065.0
+1701612000000,3.071,3.074,3.066,3.066,8487.0
+1701612060000,3.067,3.074,3.066,3.068,7425.0
+1701612120000,3.072,3.074,3.057,3.066,22410.0
+1701612180000,3.067,3.071,3.064,3.068,8899.0
+1701612240000,3.066,3.066,3.046,3.048,16733.0
+1701612300000,3.047,3.055,3.029,3.037,35333.0
+1701612360000,3.038,3.049,3.038,3.049,11681.0
+1701612420000,3.048,3.054,3.048,3.053,6673.0
+1701612480000,3.053,3.058,3.047,3.049,11632.0
+1701612540000,3.049,3.049,3.029,3.041,36632.0
+1701612600000,3.04,3.047,3.028,3.031,31589.0
+1701612660000,3.03,3.039,3.017,3.038,62493.0
+1701612720000,3.035,3.04,3.027,3.031,10226.0
+1701612780000,3.032,3.044,3.031,3.04,12311.0
+1701612840000,3.04,3.047,3.039,3.042,12147.0
+1701612900000,3.044,3.05,3.037,3.048,12306.0
+1701612960000,3.049,3.051,3.032,3.032,7264.0
+1701613020000,3.031,3.037,3.017,3.019,25415.0
+1701613080000,3.02,3.024,2.956,2.957,278726.0
+1701613140000,2.96,2.999,2.96,2.993,58898.0
+1701613200000,2.994,3.0,2.983,2.984,33460.0
+1701613260000,2.985,3.0,2.984,2.996,13667.0
+1701613320000,2.996,3.006,2.99,3.004,14961.0
+1701613380000,3.005,3.009,2.995,2.997,13330.0
+1701613440000,2.997,3.0,2.982,2.995,35881.0
+1701613500000,2.995,2.995,2.974,2.992,14180.0
+1701613560000,2.991,2.995,2.985,2.99,13044.0
+1701613620000,2.991,3.0,2.987,3.0,6614.0
+1701613680000,3.0,3.001,2.993,2.996,6989.0
+1701613740000,2.994,3.005,2.992,2.995,12776.0
+1701613800000,2.995,3.007,2.994,2.999,23288.0
+1701613860000,3.0,3.018,2.998,3.012,21621.0
+1701613920000,3.013,3.028,3.013,3.028,22380.0
+1701613980000,3.027,3.034,3.017,3.024,22442.0
+1701614040000,3.024,3.026,3.017,3.02,7419.0
+1701614100000,3.022,3.023,3.016,3.018,7411.0
+1701614160000,3.018,3.036,3.013,3.029,23950.0
+1701614220000,3.031,3.034,3.025,3.029,5233.0
+1701614280000,3.028,3.034,3.028,3.033,909.0
+1701614340000,3.03,3.03,3.023,3.024,4913.0
+1701614400000,3.027,3.038,3.026,3.036,10372.0
+1701614460000,3.037,3.039,3.02,3.021,12751.0
+1701614520000,3.021,3.036,3.018,3.03,12032.0
+1701614580000,3.031,3.036,3.028,3.035,4190.0
+1701614640000,3.033,3.036,3.027,3.035,6633.0
+1701614700000,3.034,3.044,3.033,3.043,15995.0
+1701614760000,3.043,3.047,3.04,3.047,9483.0
+1701614820000,3.047,3.047,3.044,3.044,4022.0
+1701614880000,3.045,3.047,3.041,3.045,18907.0
+1701614940000,3.044,3.047,3.043,3.044,2994.0
+1701615000000,3.045,3.057,3.04,3.041,26648.0
+1701615060000,3.041,3.052,3.04,3.052,3113.0
+1701615120000,3.051,3.052,3.046,3.046,3991.0
+1701615180000,3.046,3.046,3.04,3.042,1541.0
+1701615240000,3.041,3.041,3.029,3.029,15864.0
+1701615300000,3.03,3.032,3.016,3.022,15875.0
+1701615360000,3.022,3.028,3.021,3.027,4693.0
+1701615420000,3.027,3.029,3.025,3.025,4618.0
+1701615480000,3.026,3.03,3.023,3.023,6051.0
+1701615540000,3.023,3.024,3.021,3.022,1461.0
+1701615600000,3.023,3.025,3.018,3.022,3547.0
+1701615660000,3.023,3.055,3.023,3.046,12003.0
+1701615720000,3.047,3.047,3.035,3.039,15045.0
+1701615780000,3.039,3.057,3.039,3.056,14629.0
+1701615840000,3.056,3.058,3.052,3.056,7156.0
+1701615900000,3.057,3.059,3.054,3.055,9489.0
+1701615960000,3.055,3.06,3.052,3.054,7423.0
+1701616020000,3.052,3.058,3.052,3.057,3486.0
+1701616080000,3.056,3.058,3.054,3.054,6931.0
+1701616140000,3.056,3.057,3.052,3.054,3868.0
+1701616200000,3.053,3.06,3.052,3.058,3333.0
+1701616260000,3.058,3.062,3.056,3.057,9376.0
+1701616320000,3.058,3.061,3.055,3.057,2735.0
+1701616380000,3.057,3.062,3.056,3.058,4814.0
+1701616440000,3.06,3.062,3.047,3.047,10713.0
+1701616500000,3.049,3.054,3.041,3.041,6759.0
+1701616560000,3.041,3.052,3.041,3.051,5936.0
+1701616620000,3.052,3.056,3.05,3.05,6936.0
+1701616680000,3.051,3.058,3.048,3.055,6460.0
+1701616740000,3.055,3.057,3.052,3.055,5826.0
+1701616800000,3.054,3.055,3.045,3.046,4784.0
+1701616860000,3.044,3.05,3.039,3.05,7619.0
+1701616920000,3.051,3.054,3.05,3.053,3800.0
+1701616980000,3.053,3.053,3.045,3.046,12833.0
+1701617040000,3.046,3.046,3.042,3.043,5311.0
+1701617100000,3.044,3.048,3.041,3.043,6426.0
+1701617160000,3.043,3.044,3.042,3.043,1601.0
+1701617220000,3.045,3.046,3.043,3.043,2083.0
+1701617280000,3.043,3.045,3.042,3.045,409.0
+1701617340000,3.045,3.052,3.045,3.05,1667.0
+1701617400000,3.05,3.073,3.05,3.07,21163.0
+1701617460000,3.072,3.072,3.063,3.067,10835.0
+1701617520000,3.066,3.067,3.063,3.064,2430.0
+1701617580000,3.066,3.066,3.06,3.061,2433.0
+1701617640000,3.06,3.06,3.055,3.055,3168.0
+1701617700000,3.057,3.057,3.055,3.055,1058.0
+1701617760000,3.055,3.056,3.054,3.056,1191.0
+1701617820000,3.055,3.06,3.053,3.058,5857.0
+1701617880000,3.059,3.067,3.054,3.058,33186.0
+1701617940000,3.06,3.061,3.06,3.061,2381.0
+1701618000000,3.06,3.06,3.048,3.05,5187.0
+1701618060000,3.049,3.055,3.04,3.055,25770.0
+1701618120000,3.054,3.058,3.052,3.056,7654.0
+1701618180000,3.056,3.059,3.056,3.059,1832.0
+1701618240000,3.059,3.069,3.057,3.062,17518.0
+1701618300000,3.061,3.066,3.057,3.065,6548.0
+1701618360000,3.065,3.068,3.063,3.066,4738.0
+1701618420000,3.066,3.067,3.062,3.063,2113.0
+1701618480000,3.062,3.065,3.062,3.063,2487.0
+1701618540000,3.063,3.068,3.06,3.068,5490.0
+1701618600000,3.066,3.07,3.063,3.069,4636.0
+1701618660000,3.07,3.07,3.066,3.066,9446.0
+1701618720000,3.065,3.066,3.057,3.061,8835.0
+1701618780000,3.059,3.059,3.053,3.053,2270.0
+1701618840000,3.053,3.055,3.052,3.053,1309.0
+1701618900000,3.053,3.055,3.05,3.052,4208.0
+1701618960000,3.052,3.066,3.051,3.066,4258.0
+1701619020000,3.065,3.072,3.061,3.061,7669.0
+1701619080000,3.063,3.068,3.061,3.064,5334.0
+1701619140000,3.064,3.065,3.059,3.061,2775.0
+1701619200000,3.062,3.071,3.062,3.069,4667.0
+1701619260000,3.069,3.08,3.066,3.067,28975.0
+1701619320000,3.069,3.069,3.038,3.039,28565.0
+1701619380000,3.039,3.041,3.034,3.04,10678.0
+1701619440000,3.041,3.054,3.041,3.052,8910.0
+1701619500000,3.053,3.054,3.04,3.04,8771.0
+1701619560000,3.041,3.043,3.034,3.04,6559.0
+1701619620000,3.038,3.042,3.035,3.042,2261.0
+1701619680000,3.04,3.042,3.034,3.037,3552.0
+1701619740000,3.035,3.044,3.035,3.039,4360.0
+1701619800000,3.04,3.044,3.039,3.04,2177.0
+1701619860000,3.041,3.043,3.035,3.037,2677.0
+1701619920000,3.036,3.044,3.032,3.044,5539.0
+1701619980000,3.044,3.05,3.04,3.043,10789.0
+1701620040000,3.043,3.049,3.041,3.049,2099.0
+1701620100000,3.048,3.052,3.045,3.051,1890.0
+1701620160000,3.049,3.052,3.048,3.048,718.0
+1701620220000,3.049,3.052,3.046,3.051,3803.0
+1701620280000,3.049,3.058,3.048,3.058,7055.0
+1701620340000,3.059,3.061,3.055,3.06,4435.0
+1701620400000,3.061,3.066,3.061,3.065,2922.0
+1701620460000,3.064,3.064,3.053,3.056,4272.0
+1701620520000,3.055,3.057,3.053,3.054,1760.0
+1701620580000,3.055,3.062,3.054,3.059,3149.0
+1701620640000,3.059,3.064,3.058,3.064,838.0
+1701620700000,3.064,3.067,3.056,3.067,6212.0
+1701620760000,3.067,3.067,3.063,3.063,5450.0
+1701620820000,3.066,3.071,3.064,3.071,7043.0
+1701620880000,3.071,3.075,3.069,3.075,2820.0
+1701620940000,3.074,3.074,3.058,3.062,18234.0
+1701621000000,3.063,3.063,3.057,3.057,3154.0
+1701621060000,3.058,3.058,3.056,3.058,892.0
+1701621120000,3.057,3.059,3.056,3.059,929.0
+1701621180000,3.059,3.068,3.058,3.068,3911.0
+1701621240000,3.068,3.07,3.065,3.065,3751.0
+1701621300000,3.064,3.064,3.06,3.061,1809.0
+1701621360000,3.062,3.069,3.062,3.069,2596.0
+1701621420000,3.07,3.077,3.069,3.074,11344.0
+1701621480000,3.073,3.078,3.071,3.078,2000.0
+1701621540000,3.075,3.086,3.075,3.083,20167.0
+1701621600000,3.081,3.085,3.076,3.079,6986.0
+1701621660000,3.077,3.096,3.076,3.087,25734.0
+1701621720000,3.087,3.087,3.075,3.077,14874.0
+1701621780000,3.077,3.077,3.07,3.071,7933.0
+1701621840000,3.073,3.08,3.073,3.08,1711.0
+1701621900000,3.081,3.081,3.073,3.076,7089.0
+1701621960000,3.074,3.074,3.07,3.074,2456.0
+1701622020000,3.073,3.083,3.073,3.08,3384.0
+1701622080000,3.081,3.086,3.08,3.086,1925.0
+1701622140000,3.086,3.087,3.078,3.078,5352.0
+1701622200000,3.076,3.077,3.07,3.076,8252.0
+1701622260000,3.078,3.078,3.07,3.072,4727.0
+1701622320000,3.073,3.08,3.071,3.075,3674.0
+1701622380000,3.075,3.078,3.07,3.078,2696.0
+1701622440000,3.077,3.088,3.077,3.086,7523.0
+1701622500000,3.086,3.087,3.077,3.077,3735.0
+1701622560000,3.077,3.077,3.071,3.076,5443.0
+1701622620000,3.076,3.08,3.075,3.08,3008.0
+1701622680000,3.079,3.08,3.077,3.078,1239.0
+1701622740000,3.079,3.079,3.073,3.079,3489.0
+1701622800000,3.078,3.08,3.075,3.075,3598.0
+1701622860000,3.075,3.083,3.075,3.075,4697.0
+1701622920000,3.075,3.079,3.065,3.065,10534.0
+1701622980000,3.066,3.069,3.064,3.067,3980.0
+1701623040000,3.068,3.07,3.065,3.067,3199.0
+1701623100000,3.068,3.07,3.065,3.065,3276.0
+1701623160000,3.064,3.067,3.058,3.065,14522.0
+1701623220000,3.065,3.067,3.056,3.058,15793.0
+1701623280000,3.058,3.059,3.055,3.056,6760.0
+1701623340000,3.057,3.057,3.048,3.051,8770.0
+1701623400000,3.05,3.057,3.045,3.056,9499.0
+1701623460000,3.057,3.061,3.057,3.058,6644.0
+1701623520000,3.058,3.062,3.058,3.059,3673.0
+1701623580000,3.059,3.062,3.056,3.056,2084.0
+1701623640000,3.058,3.059,3.053,3.054,2257.0
+1701623700000,3.053,3.058,3.052,3.058,898.0
+1701623760000,3.059,3.063,3.059,3.061,812.0
+1701623820000,3.062,3.064,3.061,3.063,2334.0
+1701623880000,3.063,3.064,3.062,3.063,2158.0
+1701623940000,3.063,3.066,3.063,3.064,3088.0
+1701624000000,3.064,3.068,3.061,3.064,10666.0
+1701624060000,3.064,3.077,3.062,3.076,25454.0
+1701624120000,3.076,3.079,3.067,3.07,14286.0
+1701624180000,3.071,3.073,3.07,3.073,1023.0
+1701624240000,3.073,3.076,3.071,3.074,1159.0
+1701624300000,3.074,3.079,3.074,3.078,4431.0
+1701624360000,3.077,3.084,3.077,3.081,11338.0
+1701624420000,3.078,3.087,3.078,3.08,13551.0
+1701624480000,3.08,3.083,3.077,3.081,6682.0
+1701624540000,3.081,3.086,3.077,3.077,6118.0
+1701624600000,3.077,3.082,3.076,3.082,5522.0
+1701624660000,3.082,3.097,3.081,3.097,18501.0
+1701624720000,3.097,3.103,3.09,3.1,23825.0
+1701624780000,3.103,3.114,3.1,3.106,38784.0
+1701624840000,3.104,3.105,3.1,3.1,10696.0
+1701624900000,3.1,3.12,3.1,3.119,18574.0
+1701624960000,3.118,3.125,3.105,3.125,21124.0
+1701625020000,3.125,3.127,3.113,3.124,27036.0
+1701625080000,3.124,3.139,3.119,3.135,29012.0
+1701625140000,3.138,3.14,3.121,3.123,20828.0
+1701625200000,3.124,3.141,3.12,3.131,55416.0
+1701625260000,3.129,3.129,3.111,3.115,23896.0
+1701625320000,3.114,3.116,3.096,3.108,28531.0
+1701625380000,3.11,3.111,3.088,3.101,29474.0
+1701625440000,3.102,3.107,3.097,3.099,10488.0
+1701625500000,3.099,3.105,3.099,3.105,4681.0
+1701625560000,3.103,3.111,3.1,3.111,7493.0
+1701625620000,3.111,3.135,3.11,3.134,20978.0
+1701625680000,3.134,3.156,3.131,3.145,47564.0
+1701625740000,3.145,3.159,3.14,3.159,40848.0
+1701625800000,3.158,3.163,3.14,3.162,36693.0
+1701625860000,3.161,3.164,3.145,3.145,20793.0
+1701625920000,3.147,3.149,3.14,3.142,19641.0
+1701625980000,3.144,3.15,3.14,3.142,16610.0
+1701626040000,3.142,3.157,3.14,3.155,32716.0
+1701626100000,3.156,3.169,3.147,3.165,31731.0
+1701626160000,3.165,3.169,3.15,3.163,36939.0
+1701626220000,3.162,3.166,3.157,3.162,18137.0
+1701626280000,3.162,3.162,3.143,3.147,33495.0
+1701626340000,3.147,3.153,3.141,3.149,13686.0
+1701626400000,3.147,3.161,3.14,3.161,22410.0
+1701626460000,3.161,3.172,3.148,3.164,43366.0
+1701626520000,3.163,3.171,3.155,3.168,14303.0
+1701626580000,3.168,3.168,3.142,3.15,61221.0
+1701626640000,3.149,3.15,3.129,3.14,50709.0
+1701626700000,3.139,3.143,3.133,3.133,15236.0
+1701626760000,3.134,3.137,3.096,3.12,99574.0
+1701626820000,3.119,3.122,3.079,3.104,101321.0
+1701626880000,3.104,3.11,3.099,3.102,26528.0
+1701626940000,3.102,3.106,3.098,3.103,12560.0
+1701627000000,3.104,3.107,3.092,3.098,33399.0
+1701627060000,3.098,3.109,3.097,3.105,29930.0
+1701627120000,3.106,3.109,3.09,3.093,30420.0
+1701627180000,3.093,3.108,3.093,3.104,9556.0
+1701627240000,3.106,3.118,3.104,3.116,10721.0
+1701627300000,3.116,3.119,3.116,3.117,6896.0
+1701627360000,3.116,3.123,3.115,3.115,16629.0
+1701627420000,3.116,3.12,3.115,3.118,6219.0
+1701627480000,3.118,3.125,3.116,3.122,12321.0
+1701627540000,3.119,3.122,3.115,3.118,7172.0
+1701627600000,3.116,3.122,3.114,3.121,4986.0
+1701627660000,3.12,3.125,3.118,3.124,3620.0
+1701627720000,3.125,3.133,3.121,3.133,9683.0
+1701627780000,3.132,3.133,3.123,3.123,8292.0
+1701627840000,3.125,3.131,3.125,3.129,6652.0
+1701627900000,3.129,3.14,3.129,3.136,9866.0
+1701627960000,3.135,3.135,3.13,3.13,13183.0
+1701628020000,3.131,3.14,3.131,3.14,6474.0
+1701628080000,3.14,3.14,3.138,3.138,3955.0
+1701628140000,3.137,3.138,3.134,3.134,3405.0
+1701628200000,3.135,3.135,3.131,3.131,8811.0
+1701628260000,3.132,3.132,3.095,3.108,56138.0
+1701628320000,3.108,3.113,3.104,3.107,11694.0
+1701628380000,3.107,3.111,3.092,3.096,16228.0
+1701628440000,3.097,3.104,3.096,3.099,11107.0
+1701628500000,3.101,3.105,3.101,3.104,4876.0
+1701628560000,3.103,3.107,3.076,3.089,63976.0
+1701628620000,3.09,3.095,3.089,3.093,5304.0
+1701628680000,3.093,3.096,3.091,3.094,7504.0
+1701628740000,3.093,3.094,3.093,3.094,2237.0
+1701628800000,3.094,3.097,3.091,3.092,12251.0
+1701628860000,3.092,3.094,3.076,3.083,29388.0
+1701628920000,3.084,3.089,3.076,3.083,15239.0
+1701628980000,3.083,3.087,3.083,3.085,5005.0
+1701629040000,3.085,3.085,3.08,3.081,6307.0
+1701629100000,3.082,3.087,3.082,3.086,8947.0
+1701629160000,3.086,3.089,3.085,3.088,17073.0
+1701629220000,3.088,3.091,3.078,3.083,27128.0
+1701629280000,3.082,3.086,3.082,3.085,5791.0
+1701629340000,3.086,3.087,3.085,3.086,1633.0
+1701629400000,3.086,3.086,3.075,3.076,12999.0
+1701629460000,3.077,3.079,3.056,3.063,42711.0
+1701629520000,3.064,3.071,3.064,3.069,7632.0
+1701629580000,3.07,3.072,3.062,3.069,10494.0
+1701629640000,3.067,3.07,3.058,3.058,11244.0
+1701629700000,3.06,3.064,3.051,3.052,17915.0
+1701629760000,3.052,3.064,3.051,3.063,4172.0
+1701629820000,3.064,3.065,3.058,3.065,4787.0
+1701629880000,3.065,3.066,3.062,3.066,4280.0
+1701629940000,3.064,3.064,3.056,3.056,4465.0
+1701630000000,3.057,3.064,3.057,3.062,6882.0
+1701630060000,3.064,3.068,3.062,3.066,4336.0
+1701630120000,3.066,3.071,3.065,3.066,5672.0
+1701630180000,3.066,3.071,3.065,3.069,3740.0
+1701630240000,3.068,3.069,3.055,3.057,6666.0
+1701630300000,3.055,3.055,3.006,3.027,77642.0
+1701630360000,3.027,3.043,3.027,3.041,17112.0
+1701630420000,3.041,3.051,3.04,3.051,10633.0
+1701630480000,3.05,3.052,3.039,3.039,12464.0
+1701630540000,3.04,3.042,3.024,3.024,12322.0
+1701630600000,3.026,3.042,3.023,3.041,13954.0
+1701630660000,3.041,3.046,3.041,3.044,5830.0
+1701630720000,3.042,3.044,3.033,3.035,10877.0
+1701630780000,3.035,3.05,3.035,3.041,11457.0
+1701630840000,3.043,3.052,3.041,3.049,10746.0
+1701630900000,3.049,3.051,3.038,3.041,8871.0
+1701630960000,3.038,3.039,3.031,3.031,11605.0
+1701631020000,3.033,3.043,3.033,3.043,6035.0
+1701631080000,3.042,3.045,3.04,3.042,4004.0
+1701631140000,3.04,3.041,3.035,3.035,4512.0
+1701631200000,3.035,3.041,3.035,3.041,8852.0
+1701631260000,3.04,3.04,3.036,3.038,3012.0
+1701631320000,3.038,3.048,3.038,3.048,8421.0
+1701631380000,3.046,3.047,3.04,3.044,6113.0
+1701631440000,3.044,3.045,3.042,3.043,1516.0
+1701631500000,3.045,3.05,3.043,3.045,8955.0
+1701631560000,3.045,3.048,3.041,3.048,3513.0
+1701631620000,3.047,3.057,3.047,3.056,6751.0
+1701631680000,3.055,3.055,3.046,3.051,7616.0
+1701631740000,3.05,3.05,3.03,3.037,14432.0
+1701631800000,3.037,3.047,3.037,3.043,5200.0
+1701631860000,3.043,3.045,3.023,3.029,25648.0
+1701631920000,3.029,3.036,3.029,3.034,5224.0
+1701631980000,3.035,3.036,3.034,3.036,1651.0
+1701632040000,3.034,3.037,3.033,3.034,4171.0
+1701632100000,3.035,3.036,3.03,3.03,4235.0
+1701632160000,3.033,3.034,3.03,3.032,2015.0
+1701632220000,3.032,3.034,3.029,3.032,3891.0
+1701632280000,3.032,3.033,3.015,3.021,29409.0
+1701632340000,3.021,3.033,3.02,3.023,6584.0
+1701632400000,3.023,3.029,3.023,3.028,3350.0
+1701632460000,3.027,3.029,3.027,3.028,2214.0
+1701632520000,3.028,3.028,3.015,3.022,21714.0
+1701632580000,3.024,3.026,3.019,3.019,5790.0
+1701632640000,3.022,3.024,3.022,3.022,723.0
+1701632700000,3.022,3.022,3.013,3.014,8509.0
+1701632760000,3.016,3.021,3.016,3.019,2632.0
+1701632820000,3.02,3.039,3.02,3.037,17818.0
+1701632880000,3.037,3.04,3.026,3.026,4494.0
+1701632940000,3.026,3.026,3.013,3.018,15851.0
+1701633000000,3.017,3.027,3.016,3.023,3317.0
+1701633060000,3.025,3.027,3.023,3.026,1551.0
+1701633120000,3.024,3.024,2.977,3.001,98355.0
+1701633180000,3.0,3.009,2.988,2.992,25725.0
+1701633240000,2.991,2.998,2.989,2.996,10965.0
+1701633300000,2.996,3.001,2.982,2.989,19949.0
+1701633360000,2.989,2.996,2.908,2.912,175722.0
+1701633420000,2.913,2.947,2.907,2.944,105836.0
+1701633480000,2.944,2.974,2.942,2.96,44769.0
+1701633540000,2.96,2.963,2.958,2.962,12017.0
+1701633600000,2.963,2.984,2.962,2.981,35288.0
+1701633660000,2.983,2.987,2.974,2.979,28470.0
+1701633720000,2.979,2.983,2.952,2.955,42161.0
+1701633780000,2.955,2.99,2.952,2.988,29603.0
+1701633840000,2.988,2.988,2.975,2.978,10873.0
+1701633900000,2.977,2.987,2.965,2.985,22134.0
+1701633960000,2.984,2.988,2.983,2.987,6898.0
+1701634020000,2.986,2.987,2.957,2.96,36506.0
+1701634080000,2.96,2.98,2.959,2.976,15751.0
+1701634140000,2.977,2.978,2.968,2.968,6678.0
+1701634200000,2.968,2.984,2.967,2.979,11809.0
+1701634260000,2.978,2.978,2.966,2.968,4797.0
+1701634320000,2.967,2.971,2.965,2.965,3133.0
+1701634380000,2.965,2.969,2.965,2.969,2731.0
+1701634440000,2.969,2.969,2.967,2.968,1102.0
+1701634500000,2.967,2.968,2.964,2.965,4689.0
+1701634560000,2.964,2.964,2.952,2.955,7974.0
+1701634620000,2.955,2.968,2.955,2.967,3891.0
+1701634680000,2.967,2.969,2.96,2.964,8283.0
+1701634740000,2.964,2.965,2.953,2.958,4562.0
+1701634800000,2.958,2.971,2.958,2.968,6633.0
+1701634860000,2.97,2.981,2.967,2.979,14837.0
+1701634920000,2.979,2.982,2.975,2.98,6934.0
+1701634980000,2.979,2.986,2.977,2.984,5039.0
+1701635040000,2.985,2.989,2.984,2.987,5807.0
+1701635100000,2.987,2.99,2.985,2.985,7930.0
+1701635160000,2.985,2.985,2.981,2.982,2466.0
+1701635220000,2.982,2.983,2.98,2.983,8318.0
+1701635280000,2.983,2.986,2.981,2.981,7987.0
+1701635340000,2.982,2.989,2.98,2.985,6569.0
+1701635400000,2.985,2.987,2.985,2.987,6436.0
+1701635460000,2.988,2.991,2.986,2.991,4456.0
+1701635520000,2.99,2.999,2.987,2.994,11668.0
+1701635580000,2.994,2.997,2.989,2.996,5353.0
+1701635640000,2.995,2.996,2.992,2.994,3285.0
+1701635700000,2.993,2.994,2.991,2.991,4336.0
+1701635760000,2.992,3.0,2.992,2.998,4497.0
+1701635820000,2.998,2.999,2.993,2.993,4213.0
+1701635880000,2.993,2.995,2.992,2.994,2338.0
+1701635940000,2.995,2.996,2.994,2.995,1198.0
+1701636000000,2.994,2.996,2.994,2.996,1083.0
+1701636060000,2.995,2.999,2.994,2.996,4999.0
+1701636120000,2.996,2.998,2.995,2.997,2549.0
+1701636180000,2.998,3.0,2.998,2.999,2412.0
+1701636240000,2.999,3.004,2.997,3.002,9574.0
+1701636300000,3.0,3.006,2.998,3.006,6648.0
+1701636360000,3.005,3.009,3.001,3.008,6039.0
+1701636420000,3.007,3.012,3.002,3.011,11698.0
+1701636480000,3.011,3.011,3.003,3.006,7804.0
+1701636540000,3.006,3.006,3.002,3.004,2487.0
+1701636600000,3.005,3.011,3.004,3.011,3333.0
+1701636660000,3.011,3.014,3.009,3.009,5719.0
+1701636720000,3.01,3.017,3.009,3.016,7571.0
+1701636780000,3.016,3.016,3.01,3.015,4845.0
+1701636840000,3.014,3.017,3.012,3.016,3678.0
+1701636900000,3.015,3.016,3.013,3.015,3030.0
+1701636960000,3.014,3.015,3.008,3.008,7685.0
+1701637020000,3.008,3.009,2.999,2.999,5371.0
+1701637080000,3.001,3.01,2.997,2.998,17935.0
+1701637140000,2.997,3.006,2.997,3.004,4671.0
+1701637200000,3.004,3.004,2.999,3.002,5615.0
+1701637260000,3.003,3.005,3.002,3.005,1324.0
+1701637320000,3.005,3.02,3.005,3.019,19173.0
+1701637380000,3.018,3.025,3.015,3.023,13506.0
+1701637440000,3.023,3.023,3.011,3.015,4655.0
+1701637500000,3.016,3.024,3.016,3.023,5320.0
+1701637560000,3.023,3.029,3.021,3.027,11373.0
+1701637620000,3.026,3.028,3.022,3.026,6593.0
+1701637680000,3.028,3.029,3.014,3.014,6406.0
+1701637740000,3.014,3.023,3.012,3.023,6731.0
+1701637800000,3.024,3.029,3.023,3.029,3969.0
+1701637860000,3.028,3.029,3.023,3.027,6037.0
+1701637920000,3.027,3.031,3.022,3.028,10513.0
+1701637980000,3.026,3.026,3.017,3.017,4245.0
+1701638040000,3.019,3.022,2.994,3.005,29198.0
+1701638100000,3.004,3.025,3.001,3.024,17105.0
+1701638160000,3.024,3.026,3.012,3.014,10284.0
+1701638220000,3.014,3.026,3.013,3.026,3084.0
+1701638280000,3.025,3.029,3.024,3.028,4054.0
+1701638340000,3.027,3.027,3.023,3.024,1214.0
+1701638400000,3.024,3.025,3.012,3.014,5411.0
+1701638460000,3.014,3.02,3.014,3.02,1519.0
+1701638520000,3.02,3.02,3.019,3.019,1070.0
+1701638580000,3.02,3.021,3.013,3.015,2878.0
+1701638640000,3.016,3.016,3.014,3.016,1566.0
+1701638700000,3.016,3.029,3.014,3.027,6970.0
+1701638760000,3.027,3.033,3.026,3.026,9457.0
+1701638820000,3.027,3.028,3.015,3.019,6361.0
+1701638880000,3.019,3.019,3.013,3.013,2953.0
+1701638940000,3.015,3.019,3.012,3.012,5853.0
+1701639000000,3.015,3.022,3.015,3.022,3494.0
+1701639060000,3.022,3.025,3.014,3.014,5127.0
+1701639120000,3.014,3.014,3.01,3.013,1677.0
+1701639180000,3.011,3.018,3.011,3.017,2949.0
+1701639240000,3.017,3.021,3.017,3.021,1129.0
+1701639300000,3.02,3.024,3.02,3.023,2993.0
+1701639360000,3.022,3.028,3.02,3.028,6875.0
+1701639420000,3.028,3.028,3.023,3.024,2836.0
+1701639480000,3.024,3.032,3.022,3.032,8018.0
+1701639540000,3.033,3.033,3.024,3.024,3248.0
+1701639600000,3.024,3.024,3.013,3.013,3335.0
+1701639660000,3.013,3.014,3.01,3.013,4211.0
+1701639720000,3.013,3.015,3.0,3.01,11933.0
+1701639780000,3.009,3.02,3.009,3.02,3851.0
+1701639840000,3.02,3.024,3.014,3.015,5854.0
+1701639900000,3.015,3.015,3.011,3.014,2161.0
+1701639960000,3.014,3.014,3.008,3.01,2343.0
+1701640020000,3.01,3.021,3.01,3.016,5406.0
+1701640080000,3.015,3.02,3.012,3.02,5849.0
+1701640140000,3.021,3.023,3.018,3.018,1408.0
+1701640200000,3.019,3.025,3.019,3.021,3052.0
+1701640260000,3.022,3.029,3.02,3.029,9349.0
+1701640320000,3.03,3.03,3.024,3.026,2458.0
+1701640380000,3.026,3.027,3.02,3.026,4017.0
+1701640440000,3.026,3.03,3.024,3.026,2173.0
+1701640500000,3.025,3.028,3.023,3.023,3953.0
+1701640560000,3.023,3.025,3.019,3.024,3609.0
+1701640620000,3.025,3.025,3.02,3.021,1694.0
+1701640680000,3.02,3.023,3.017,3.023,3031.0
+1701640740000,3.023,3.027,3.023,3.027,718.0
+1701640800000,3.027,3.028,3.024,3.024,3549.0
+1701640860000,3.025,3.031,3.021,3.028,10377.0
+1701640920000,3.028,3.032,3.027,3.031,6176.0
+1701640980000,3.029,3.034,3.026,3.034,2405.0
+1701641040000,3.034,3.037,3.032,3.033,3555.0
+1701641100000,3.033,3.041,3.03,3.038,13374.0
+1701641160000,3.037,3.038,3.034,3.036,1259.0
+1701641220000,3.034,3.036,3.034,3.036,1977.0
+1701641280000,3.034,3.042,3.032,3.042,4818.0
+1701641340000,3.042,3.046,3.038,3.041,7779.0
+1701641400000,3.041,3.042,3.038,3.04,4306.0
+1701641460000,3.039,3.039,3.026,3.034,14091.0
+1701641520000,3.033,3.033,3.009,3.021,37497.0
+1701641580000,3.022,3.025,3.019,3.023,3837.0
+1701641640000,3.025,3.029,3.025,3.029,772.0
+1701641700000,3.029,3.032,3.024,3.028,5436.0
+1701641760000,3.028,3.032,3.027,3.029,5541.0
+1701641820000,3.028,3.041,3.028,3.041,11629.0
+1701641880000,3.04,3.041,3.023,3.027,7288.0
+1701641940000,3.027,3.035,3.026,3.033,3796.0
+1701642000000,3.035,3.045,3.033,3.045,23102.0
+1701642060000,3.043,3.051,3.038,3.046,13964.0
+1701642120000,3.047,3.054,3.043,3.051,14183.0
+1701642180000,3.049,3.063,3.047,3.059,17803.0
+1701642240000,3.062,3.065,3.056,3.059,12448.0
+1701642300000,3.06,3.064,3.058,3.063,11996.0
+1701642360000,3.061,3.064,3.06,3.064,1370.0
+1701642420000,3.064,3.183,3.062,3.171,334035.0
+1701642480000,3.172,3.3,3.159,3.292,523001.0
+1701642540000,3.291,3.32,3.25,3.284,252783.0
+1701642600000,3.284,3.356,3.26,3.277,272805.0
+1701642660000,3.277,3.292,3.208,3.233,125336.0
+1701642720000,3.236,3.246,3.211,3.238,70400.0
+1701642780000,3.237,3.261,3.225,3.227,73144.0
+1701642840000,3.227,3.245,3.186,3.199,102665.0
+1701642900000,3.198,3.218,3.193,3.213,46430.0
+1701642960000,3.214,3.261,3.213,3.256,27099.0
+1701643020000,3.254,3.279,3.25,3.259,48786.0
+1701643080000,3.259,3.262,3.223,3.241,36943.0
+1701643140000,3.241,3.249,3.214,3.221,36534.0
+1701643200000,3.218,3.239,3.211,3.226,20327.0
+1701643260000,3.225,3.241,3.215,3.232,24255.0
+1701643320000,3.232,3.235,3.205,3.208,40150.0
+1701643380000,3.213,3.227,3.198,3.199,40403.0
+1701643440000,3.2,3.207,3.153,3.164,75674.0
+1701643500000,3.164,3.2,3.16,3.197,34315.0
+1701643560000,3.194,3.217,3.194,3.204,19487.0
+1701643620000,3.208,3.215,3.203,3.214,8534.0
+1701643680000,3.214,3.218,3.21,3.215,4736.0
+1701643740000,3.215,3.233,3.213,3.233,13780.0
+1701643800000,3.232,3.255,3.22,3.22,36395.0
+1701643860000,3.22,3.22,3.18,3.201,58716.0
+1701643920000,3.203,3.222,3.2,3.22,15044.0
+1701643980000,3.22,3.249,3.22,3.247,24998.0
+1701644040000,3.248,3.27,3.24,3.243,24298.0
+1701644100000,3.243,3.244,3.229,3.229,5978.0
+1701644160000,3.228,3.244,3.228,3.237,16074.0
+1701644220000,3.236,3.243,3.236,3.237,3077.0
+1701644280000,3.239,3.242,3.236,3.241,5715.0
+1701644340000,3.241,3.247,3.236,3.236,10006.0
+1701644400000,3.238,3.245,3.234,3.238,10352.0
+1701644460000,3.239,3.254,3.205,3.23,45819.0
+1701644520000,3.23,3.23,3.22,3.22,3550.0
+1701644580000,3.22,3.23,3.206,3.212,12311.0
+1701644640000,3.212,3.226,3.212,3.22,3486.0
+1701644700000,3.223,3.226,3.219,3.221,4355.0
+1701644760000,3.22,3.223,3.209,3.211,7271.0
+1701644820000,3.211,3.214,3.208,3.208,3316.0
+1701644880000,3.21,3.222,3.205,3.213,12684.0
+1701644940000,3.214,3.229,3.214,3.223,9640.0
+1701645000000,3.224,3.227,3.213,3.224,11678.0
+1701645060000,3.223,3.224,3.214,3.216,8640.0
+1701645120000,3.216,3.219,3.195,3.205,16669.0
+1701645180000,3.204,3.209,3.197,3.203,12510.0
+1701645240000,3.199,3.204,3.197,3.203,2008.0
+1701645300000,3.204,3.218,3.201,3.207,5739.0
+1701645360000,3.205,3.216,3.204,3.216,3216.0
+1701645420000,3.216,3.221,3.212,3.212,3236.0
+1701645480000,3.213,3.223,3.212,3.221,9984.0
+1701645540000,3.219,3.222,3.207,3.212,2949.0
+1701645600000,3.212,3.215,3.199,3.202,6286.0
+1701645660000,3.202,3.206,3.191,3.197,8161.0
+1701645720000,3.197,3.197,3.181,3.184,11302.0
+1701645780000,3.184,3.188,3.174,3.179,6505.0
+1701645840000,3.177,3.185,3.176,3.181,4013.0
+1701645900000,3.181,3.185,3.16,3.174,57005.0
+1701645960000,3.174,3.174,3.16,3.164,12058.0
+1701646020000,3.162,3.165,3.153,3.159,11178.0
+1701646080000,3.161,3.164,3.156,3.156,4507.0
+1701646140000,3.156,3.156,3.126,3.147,33791.0
+1701646200000,3.147,3.155,3.123,3.137,30295.0
+1701646260000,3.139,3.15,3.107,3.123,36902.0
+1701646320000,3.122,3.152,3.122,3.145,23647.0
+1701646380000,3.143,3.159,3.14,3.157,9126.0
+1701646440000,3.158,3.163,3.155,3.159,6713.0
+1701646500000,3.157,3.161,3.155,3.161,5048.0
+1701646560000,3.159,3.166,3.159,3.164,4749.0
+1701646620000,3.165,3.171,3.161,3.168,6638.0
+1701646680000,3.167,3.167,3.159,3.162,5274.0
+1701646740000,3.162,3.165,3.16,3.163,2634.0
+1701646800000,3.161,3.162,3.159,3.161,3386.0
+1701646860000,3.16,3.16,3.15,3.156,7134.0
+1701646920000,3.158,3.164,3.157,3.157,4208.0
+1701646980000,3.157,3.16,3.154,3.154,1285.0
+1701647040000,3.155,3.156,3.153,3.154,1481.0
+1701647100000,3.154,3.163,3.151,3.163,7023.0
+1701647160000,3.161,3.181,3.161,3.171,30018.0
+1701647220000,3.172,3.18,3.169,3.171,4315.0
+1701647280000,3.169,3.171,3.161,3.161,8578.0
+1701647340000,3.16,3.165,3.16,3.16,2329.0
+1701647400000,3.161,3.167,3.16,3.166,2275.0
+1701647460000,3.166,3.17,3.16,3.163,4555.0
+1701647520000,3.163,3.163,3.151,3.155,10108.0
+1701647580000,3.155,3.157,3.144,3.156,12831.0
+1701647640000,3.154,3.157,3.152,3.155,1671.0
+1701647700000,3.155,3.164,3.148,3.161,13344.0
+1701647760000,3.161,3.163,3.156,3.163,3168.0
+1701647820000,3.162,3.162,3.155,3.156,2852.0
+1701647880000,3.157,3.161,3.155,3.155,3128.0
+1701647940000,3.157,3.159,3.155,3.158,1728.0
+1701648000000,3.159,3.171,3.159,3.166,5712.0
+1701648060000,3.167,3.169,3.16,3.167,3617.0
+1701648120000,3.165,3.169,3.162,3.165,7119.0
+1701648180000,3.167,3.177,3.159,3.17,16704.0
+1701648240000,3.17,3.177,3.165,3.172,7228.0
+1701648300000,3.172,3.175,3.166,3.169,6213.0
+1701648360000,3.17,3.17,3.161,3.166,5451.0
+1701648420000,3.165,3.165,3.158,3.164,5354.0
+1701648480000,3.164,3.165,3.149,3.151,7903.0
+1701648540000,3.149,3.15,3.139,3.143,12233.0
+1701648600000,3.143,3.143,3.128,3.137,21732.0
+1701648660000,3.134,3.134,3.123,3.126,6081.0
+1701648720000,3.126,3.127,3.114,3.116,8421.0
+1701648780000,3.117,3.12,3.107,3.113,24006.0
+1701648840000,3.113,3.117,3.112,3.114,3430.0
+1701648900000,3.116,3.118,3.107,3.109,6357.0
+1701648960000,3.11,3.112,3.106,3.107,5028.0
+1701649020000,3.109,3.13,3.109,3.123,26427.0
+1701649080000,3.125,3.141,3.124,3.139,8681.0
+1701649140000,3.139,3.143,3.133,3.135,5889.0
+1701649200000,3.134,3.136,3.131,3.131,1011.0
+1701649260000,3.132,3.133,3.123,3.123,8779.0
+1701649320000,3.122,3.122,3.111,3.114,7055.0
+1701649380000,3.116,3.118,3.116,3.118,1069.0
+1701649440000,3.118,3.118,3.113,3.115,642.0
+1701649500000,3.115,3.12,3.113,3.12,2041.0
+1701649560000,3.12,3.129,3.12,3.125,3622.0
+1701649620000,3.128,3.134,3.126,3.134,4499.0
+1701649680000,3.132,3.14,3.132,3.14,3416.0
+1701649740000,3.139,3.14,3.136,3.137,3400.0
+1701649800000,3.139,3.14,3.138,3.14,1901.0
+1701649860000,3.14,3.154,3.14,3.142,11395.0
+1701649920000,3.144,3.154,3.14,3.141,9210.0
+1701649980000,3.143,3.15,3.139,3.147,5060.0
+1701650040000,3.147,3.152,3.146,3.152,1755.0
+1701650100000,3.151,3.151,3.135,3.138,7536.0
+1701650160000,3.138,3.14,3.131,3.139,2974.0
+1701650220000,3.14,3.152,3.14,3.151,5966.0
+1701650280000,3.151,3.163,3.15,3.158,7873.0
+1701650340000,3.158,3.169,3.158,3.169,9950.0
+1701650400000,3.167,3.17,3.156,3.161,20207.0
+1701650460000,3.159,3.172,3.158,3.17,11234.0
+1701650520000,3.17,3.175,3.159,3.165,12280.0
+1701650580000,3.163,3.17,3.161,3.17,3261.0
+1701650640000,3.17,3.172,3.163,3.163,4556.0
+1701650700000,3.163,3.165,3.159,3.16,5825.0
+1701650760000,3.162,3.162,3.159,3.161,2243.0
+1701650820000,3.159,3.166,3.159,3.166,10030.0
+1701650880000,3.164,3.171,3.16,3.171,5080.0
+1701650940000,3.171,3.173,3.166,3.166,3824.0
+1701651000000,3.168,3.174,3.167,3.173,7222.0
+1701651060000,3.172,3.177,3.168,3.176,11350.0
+1701651120000,3.175,3.181,3.171,3.178,6475.0
+1701651180000,3.179,3.195,3.176,3.192,21583.0
+1701651240000,3.188,3.191,3.185,3.187,4601.0
+1701651300000,3.185,3.2,3.185,3.197,11013.0
+1701651360000,3.2,3.2,3.19,3.195,3902.0
+1701651420000,3.194,3.203,3.194,3.198,11718.0
+1701651480000,3.198,3.199,3.189,3.192,6589.0
+1701651540000,3.192,3.196,3.187,3.195,4303.0
+1701651600000,3.196,3.201,3.189,3.2,10966.0
+1701651660000,3.202,3.221,3.201,3.22,24420.0
+1701651720000,3.22,3.221,3.208,3.216,13021.0
+1701651780000,3.215,3.228,3.21,3.228,20967.0
+1701651840000,3.228,3.231,3.221,3.224,11775.0
+1701651900000,3.224,3.225,3.21,3.224,16142.0
+1701651960000,3.225,3.225,3.205,3.207,13078.0
+1701652020000,3.205,3.206,3.197,3.202,14787.0
+1701652080000,3.201,3.201,3.191,3.193,6236.0
+1701652140000,3.193,3.197,3.182,3.183,9955.0
+1701652200000,3.183,3.189,3.173,3.18,8583.0
+1701652260000,3.179,3.186,3.176,3.179,4776.0
+1701652320000,3.179,3.18,3.168,3.171,6365.0
+1701652380000,3.172,3.182,3.172,3.178,3047.0
+1701652440000,3.18,3.182,3.179,3.179,537.0
+1701652500000,3.18,3.198,3.18,3.198,10244.0
+1701652560000,3.197,3.207,3.194,3.2,10532.0
+1701652620000,3.197,3.206,3.196,3.205,8817.0
+1701652680000,3.203,3.208,3.198,3.203,8506.0
+1701652740000,3.201,3.204,3.182,3.186,17432.0
+1701652800000,3.187,3.19,3.182,3.183,2683.0
+1701652860000,3.185,3.195,3.183,3.183,5516.0
+1701652920000,3.184,3.193,3.174,3.192,14696.0
+1701652980000,3.191,3.201,3.188,3.198,5063.0
+1701653040000,3.201,3.206,3.194,3.198,11031.0
+1701653100000,3.198,3.214,3.198,3.203,8924.0
+1701653160000,3.203,3.215,3.188,3.188,19023.0
+1701653220000,3.188,3.191,3.171,3.173,9656.0
+1701653280000,3.177,3.177,3.17,3.172,2960.0
+1701653340000,3.172,3.18,3.168,3.177,8893.0
+1701653400000,3.177,3.177,3.167,3.167,5427.0
+1701653460000,3.169,3.172,3.159,3.161,8789.0
+1701653520000,3.161,3.165,3.159,3.159,8095.0
+1701653580000,3.159,3.161,3.159,3.159,8454.0
+1701653640000,3.159,3.179,3.159,3.179,3996.0
+1701653700000,3.177,3.187,3.171,3.175,16923.0
+1701653760000,3.174,3.19,3.172,3.187,6008.0
+1701653820000,3.189,3.199,3.189,3.199,4098.0
+1701653880000,3.198,3.203,3.192,3.199,4113.0
+1701653940000,3.195,3.22,3.195,3.202,32342.0
+1701654000000,3.202,3.245,3.202,3.231,30261.0
+1701654060000,3.234,3.235,3.225,3.23,5553.0
+1701654120000,3.23,3.235,3.22,3.231,11849.0
+1701654180000,3.229,3.236,3.229,3.232,5061.0
+1701654240000,3.23,3.24,3.211,3.225,37181.0
+1701654300000,3.225,3.235,3.218,3.223,5867.0
+1701654360000,3.223,3.225,3.215,3.218,4392.0
+1701654420000,3.218,3.221,3.214,3.217,3651.0
+1701654480000,3.217,3.217,3.203,3.208,7473.0
+1701654540000,3.205,3.208,3.199,3.205,4083.0
+1701654600000,3.204,3.209,3.194,3.2,8116.0
+1701654660000,3.197,3.199,3.195,3.195,687.0
+1701654720000,3.195,3.198,3.18,3.188,9841.0
+1701654780000,3.189,3.189,3.173,3.176,11379.0
+1701654840000,3.176,3.181,3.173,3.177,3499.0
+1701654900000,3.18,3.182,3.166,3.17,13108.0
+1701654960000,3.168,3.168,3.158,3.158,3304.0
+1701655020000,3.158,3.158,3.126,3.133,45312.0
+1701655080000,3.132,3.148,3.131,3.145,13249.0
+1701655140000,3.143,3.15,3.141,3.144,7053.0
+1701655200000,3.144,3.149,3.139,3.145,5230.0
+1701655260000,3.145,3.147,3.141,3.143,5371.0
+1701655320000,3.146,3.147,3.14,3.145,4722.0
+1701655380000,3.145,3.146,3.142,3.146,1491.0
+1701655440000,3.143,3.145,3.138,3.14,3907.0
+1701655500000,3.141,3.145,3.137,3.138,5998.0
+1701655560000,3.139,3.143,3.136,3.141,9310.0
+1701655620000,3.139,3.146,3.139,3.144,389.0
+1701655680000,3.146,3.157,3.146,3.155,6953.0
+1701655740000,3.154,3.164,3.154,3.159,3299.0
+1701655800000,3.16,3.164,3.155,3.164,2751.0
+1701655860000,3.161,3.169,3.161,3.167,2069.0
+1701655920000,3.167,3.172,3.167,3.17,1783.0
+1701655980000,3.171,3.189,3.171,3.188,18859.0
+1701656040000,3.187,3.192,3.186,3.191,12129.0
+1701656100000,3.191,3.195,3.19,3.193,4992.0
+1701656160000,3.192,3.192,3.175,3.177,8014.0
+1701656220000,3.177,3.183,3.172,3.182,7686.0
+1701656280000,3.183,3.19,3.183,3.187,4452.0
+1701656340000,3.187,3.187,3.18,3.181,637.0
+1701656400000,3.181,3.186,3.181,3.186,557.0
+1701656460000,3.186,3.188,3.184,3.184,174.0
+1701656520000,3.185,3.187,3.185,3.186,206.0
+1701656580000,3.185,3.19,3.177,3.187,8545.0
+1701656640000,3.187,3.194,3.186,3.191,3088.0
+1701656700000,3.191,3.195,3.189,3.195,1442.0
+1701656760000,3.195,3.197,3.194,3.197,1378.0
+1701656820000,3.198,3.203,3.197,3.202,1463.0
+1701656880000,3.202,3.206,3.202,3.204,774.0
+1701656940000,3.205,3.205,3.199,3.199,868.0
+1701657000000,3.198,3.198,3.178,3.179,9170.0
+1701657060000,3.18,3.194,3.173,3.194,11712.0
+1701657120000,3.192,3.192,3.177,3.186,4801.0
+1701657180000,3.184,3.187,3.183,3.185,963.0
+1701657240000,3.184,3.184,3.177,3.179,2794.0
+1701657300000,3.178,3.179,3.17,3.176,3805.0
+1701657360000,3.177,3.184,3.176,3.181,3479.0
+1701657420000,3.18,3.183,3.172,3.172,4996.0
+1701657480000,3.173,3.175,3.171,3.173,734.0
+1701657540000,3.173,3.181,3.173,3.18,3591.0
+1701657600000,3.175,3.182,3.167,3.182,11435.0
+1701657660000,3.182,3.19,3.181,3.188,3781.0
+1701657720000,3.189,3.191,3.18,3.18,1968.0
+1701657780000,3.18,3.182,3.173,3.174,4496.0
+1701657840000,3.175,3.175,3.164,3.165,3228.0
+1701657900000,3.167,3.168,3.163,3.164,2355.0
+1701657960000,3.164,3.169,3.162,3.167,4952.0
+1701658020000,3.169,3.172,3.169,3.172,221.0
+1701658080000,3.17,3.173,3.167,3.167,2757.0
+1701658140000,3.164,3.168,3.164,3.166,1684.0
+1701658200000,3.167,3.179,3.167,3.179,4350.0
+1701658260000,3.177,3.179,3.171,3.173,1610.0
+1701658320000,3.171,3.178,3.171,3.177,1020.0
+1701658380000,3.176,3.182,3.176,3.181,1506.0
+1701658440000,3.181,3.187,3.181,3.183,4186.0
+1701658500000,3.185,3.185,3.174,3.174,4706.0
+1701658560000,3.174,3.174,3.17,3.172,2780.0
+1701658620000,3.172,3.175,3.168,3.168,4145.0
+1701658680000,3.169,3.173,3.169,3.172,501.0
+1701658740000,3.173,3.185,3.173,3.185,3160.0
+1701658800000,3.185,3.193,3.185,3.193,4896.0
+1701658860000,3.192,3.197,3.187,3.189,6228.0
+1701658920000,3.189,3.19,3.184,3.185,4184.0
+1701658980000,3.187,3.189,3.182,3.189,1171.0
+1701659040000,3.189,3.199,3.189,3.193,4286.0
+1701659100000,3.193,3.193,3.191,3.193,172.0
+1701659160000,3.194,3.205,3.192,3.201,4057.0
+1701659220000,3.2,3.2,3.194,3.197,1505.0
+1701659280000,3.197,3.199,3.195,3.198,1283.0
+1701659340000,3.195,3.206,3.189,3.189,17898.0
+1701659400000,3.188,3.188,3.18,3.183,3104.0
+1701659460000,3.182,3.182,3.171,3.173,11676.0
+1701659520000,3.175,3.183,3.171,3.183,6558.0
+1701659580000,3.183,3.193,3.183,3.193,4225.0
+1701659640000,3.194,3.197,3.19,3.19,3068.0
+1701659700000,3.191,3.196,3.19,3.194,2979.0
+1701659760000,3.191,3.191,3.182,3.185,6976.0
+1701659820000,3.185,3.185,3.182,3.183,714.0
+1701659880000,3.183,3.19,3.182,3.188,1801.0
+1701659940000,3.188,3.188,3.182,3.185,3010.0
+1701660000000,3.189,3.192,3.187,3.192,2062.0
+1701660060000,3.19,3.194,3.19,3.192,1170.0
+1701660120000,3.193,3.195,3.192,3.194,1197.0
+1701660180000,3.197,3.205,3.195,3.203,6334.0
+1701660240000,3.203,3.206,3.202,3.203,5374.0
+1701660300000,3.204,3.211,3.202,3.202,15913.0
+1701660360000,3.202,3.202,3.198,3.2,3027.0
+1701660420000,3.2,3.211,3.2,3.21,9452.0
+1701660480000,3.208,3.212,3.205,3.208,4782.0
+1701660540000,3.208,3.227,3.207,3.218,13565.0
+1701660600000,3.219,3.22,3.205,3.213,12431.0
+1701660660000,3.213,3.214,3.203,3.205,3083.0
+1701660720000,3.203,3.203,3.183,3.187,10922.0
+1701660780000,3.187,3.188,3.18,3.182,1993.0
+1701660840000,3.182,3.196,3.173,3.19,10864.0
+1701660900000,3.192,3.192,3.173,3.175,5218.0
+1701660960000,3.174,3.175,3.17,3.171,3968.0
+1701661020000,3.173,3.173,3.162,3.163,6288.0
+1701661080000,3.165,3.165,3.137,3.137,37886.0
+1701661140000,3.139,3.152,3.139,3.148,4286.0
+1701661200000,3.151,3.155,3.143,3.154,13146.0
+1701661260000,3.154,3.16,3.152,3.16,3276.0
+1701661320000,3.16,3.161,3.127,3.133,33255.0
+1701661380000,3.133,3.143,3.133,3.141,6570.0
+1701661440000,3.143,3.159,3.143,3.154,18748.0
+1701661500000,3.154,3.157,3.15,3.157,1373.0
+1701661560000,3.157,3.157,3.141,3.142,10461.0
+1701661620000,3.142,3.155,3.142,3.155,4404.0
+1701661680000,3.155,3.16,3.155,3.158,1324.0
+1701661740000,3.158,3.168,3.157,3.16,10538.0
+1701661800000,3.164,3.183,3.163,3.177,16229.0
+1701661860000,3.177,3.195,3.174,3.185,17505.0
+1701661920000,3.186,3.194,3.186,3.192,5805.0
+1701661980000,3.193,3.216,3.192,3.205,21786.0
+1701662040000,3.208,3.223,3.205,3.21,16681.0
+1701662100000,3.211,3.219,3.204,3.219,8271.0
+1701662160000,3.22,3.224,3.21,3.214,9264.0
+1701662220000,3.215,3.215,3.199,3.2,19409.0
+1701662280000,3.199,3.2,3.193,3.195,5511.0
+1701662340000,3.195,3.195,3.166,3.176,56307.0
+1701662400000,3.176,3.181,3.174,3.177,5423.0
+1701662460000,3.177,3.18,3.176,3.179,3040.0
+1701662520000,3.177,3.186,3.176,3.184,6760.0
+1701662580000,3.184,3.19,3.181,3.181,5952.0
+1701662640000,3.183,3.187,3.179,3.179,6742.0
+1701662700000,3.181,3.183,3.179,3.179,439.0
+1701662760000,3.179,3.183,3.178,3.18,1241.0
+1701662820000,3.18,3.181,3.179,3.181,175.0
+1701662880000,3.179,3.179,3.179,3.179,65.0
+1701662940000,3.181,3.183,3.176,3.18,3378.0
+1701663000000,3.181,3.183,3.179,3.183,2675.0
+1701663060000,3.18,3.18,3.177,3.177,1342.0
+1701663120000,3.177,3.179,3.175,3.177,2221.0
+1701663180000,3.177,3.183,3.176,3.183,2364.0
+1701663240000,3.183,3.185,3.173,3.174,1736.0
+1701663300000,3.174,3.175,3.171,3.172,2033.0
+1701663360000,3.172,3.174,3.17,3.174,1368.0
+1701663420000,3.171,3.171,3.156,3.157,10347.0
+1701663480000,3.159,3.16,3.152,3.153,7723.0
+1701663540000,3.152,3.171,3.152,3.171,9831.0
+1701663600000,3.171,3.174,3.162,3.162,3748.0
+1701663660000,3.165,3.171,3.162,3.169,1614.0
+1701663720000,3.171,3.187,3.171,3.183,6929.0
+1701663780000,3.186,3.187,3.184,3.186,339.0
+1701663840000,3.186,3.199,3.181,3.195,11184.0
+1701663900000,3.194,3.205,3.193,3.201,16638.0
+1701663960000,3.201,3.201,3.191,3.196,11123.0
+1701664020000,3.196,3.198,3.193,3.194,1517.0
+1701664080000,3.195,3.2,3.193,3.2,1225.0
+1701664140000,3.199,3.201,3.197,3.201,2486.0
+1701664200000,3.202,3.207,3.199,3.203,4702.0
+1701664260000,3.199,3.201,3.196,3.2,573.0
+1701664320000,3.199,3.204,3.199,3.204,946.0
+1701664380000,3.205,3.209,3.202,3.203,3167.0
+1701664440000,3.203,3.204,3.199,3.201,3397.0
+1701664500000,3.2,3.2,3.192,3.195,4192.0
+1701664560000,3.196,3.2,3.193,3.199,1684.0
+1701664620000,3.2,3.215,3.2,3.215,8463.0
+1701664680000,3.216,3.224,3.213,3.224,5104.0
+1701664740000,3.223,3.236,3.22,3.229,11244.0
+1701664800000,3.23,3.255,3.229,3.243,23853.0
+1701664860000,3.245,3.251,3.237,3.238,10124.0
+1701664920000,3.238,3.247,3.235,3.24,4115.0
+1701664980000,3.236,3.238,3.231,3.233,6156.0
+1701665040000,3.233,3.233,3.22,3.224,6306.0
+1701665100000,3.227,3.229,3.225,3.227,5545.0
+1701665160000,3.228,3.238,3.228,3.235,5544.0
+1701665220000,3.234,3.237,3.228,3.235,3656.0
+1701665280000,3.234,3.249,3.234,3.248,2759.0
+1701665340000,3.245,3.25,3.235,3.242,14924.0
+1701665400000,3.242,3.242,3.231,3.231,5610.0
+1701665460000,3.234,3.254,3.234,3.246,14684.0
+1701665520000,3.246,3.246,3.231,3.24,6511.0
+1701665580000,3.243,3.243,3.238,3.24,267.0
+1701665640000,3.24,3.244,3.23,3.233,16854.0
+1701665700000,3.233,3.235,3.212,3.215,27588.0
+1701665760000,3.216,3.216,3.207,3.215,6885.0
+1701665820000,3.215,3.225,3.207,3.209,9356.0
+1701665880000,3.209,3.222,3.209,3.216,9077.0
+1701665940000,3.216,3.221,3.207,3.221,5116.0
+1701666000000,3.221,3.221,3.2,3.214,21431.0
+1701666060000,3.215,3.225,3.214,3.218,11069.0
+1701666120000,3.216,3.221,3.214,3.215,3288.0
+1701666180000,3.217,3.217,3.205,3.206,6015.0
+1701666240000,3.206,3.212,3.204,3.212,5966.0
+1701666300000,3.212,3.212,3.205,3.209,1724.0
+1701666360000,3.207,3.207,3.191,3.192,6230.0
+1701666420000,3.193,3.2,3.187,3.197,11232.0
+1701666480000,3.195,3.195,3.18,3.18,5989.0
+1701666540000,3.182,3.197,3.176,3.191,20593.0
+1701666600000,3.193,3.208,3.189,3.189,18713.0
+1701666660000,3.188,3.207,3.187,3.198,22080.0
+1701666720000,3.198,3.221,3.195,3.218,27071.0
+1701666780000,3.219,3.225,3.213,3.223,14536.0
+1701666840000,3.223,3.236,3.22,3.225,22464.0
+1701666900000,3.226,3.234,3.225,3.233,3587.0
+1701666960000,3.233,3.241,3.226,3.23,8633.0
+1701667020000,3.23,3.23,3.219,3.219,2100.0
+1701667080000,3.219,3.232,3.216,3.23,5631.0
+1701667140000,3.229,3.236,3.228,3.236,2041.0
+1701667200000,3.236,3.24,3.231,3.235,6194.0
+1701667260000,3.235,3.239,3.226,3.227,6394.0
+1701667320000,3.227,3.228,3.223,3.227,2293.0
+1701667380000,3.228,3.236,3.228,3.234,1819.0
+1701667440000,3.235,3.24,3.232,3.234,13588.0
+1701667500000,3.235,3.243,3.235,3.24,4268.0
+1701667560000,3.241,3.244,3.234,3.237,5940.0
+1701667620000,3.237,3.238,3.229,3.233,5396.0
+1701667680000,3.234,3.241,3.226,3.226,11369.0
+1701667740000,3.225,3.225,3.203,3.211,13166.0
+1701667800000,3.213,3.214,3.199,3.203,11679.0
+1701667860000,3.206,3.206,3.187,3.193,18082.0
+1701667920000,3.192,3.199,3.188,3.195,4024.0
+1701667980000,3.194,3.199,3.186,3.192,13389.0
+1701668040000,3.19,3.19,3.177,3.184,17860.0
+1701668100000,3.182,3.19,3.158,3.161,36119.0
+1701668160000,3.158,3.176,3.157,3.172,10665.0
+1701668220000,3.172,3.177,3.166,3.174,8599.0
+1701668280000,3.174,3.183,3.174,3.182,2944.0
+1701668340000,3.181,3.182,3.173,3.173,3662.0
+1701668400000,3.172,3.187,3.169,3.185,5567.0
+1701668460000,3.185,3.193,3.182,3.192,5745.0
+1701668520000,3.191,3.191,3.181,3.181,3741.0
+1701668580000,3.181,3.186,3.18,3.18,2744.0
+1701668640000,3.18,3.18,3.179,3.18,1311.0
+1701668700000,3.18,3.187,3.18,3.187,963.0
+1701668760000,3.186,3.191,3.185,3.186,2160.0
+1701668820000,3.186,3.191,3.182,3.184,3754.0
+1701668880000,3.189,3.193,3.186,3.193,4370.0
+1701668940000,3.192,3.192,3.181,3.19,4330.0
+1701669000000,3.188,3.189,3.18,3.18,1221.0
+1701669060000,3.179,3.18,3.17,3.174,9233.0
+1701669120000,3.172,3.178,3.17,3.178,928.0
+1701669180000,3.176,3.183,3.176,3.183,1806.0
+1701669240000,3.181,3.183,3.181,3.181,684.0
+1701669300000,3.184,3.189,3.184,3.187,1993.0
+1701669360000,3.187,3.193,3.187,3.193,944.0
+1701669420000,3.193,3.199,3.193,3.195,4700.0
+1701669480000,3.194,3.194,3.191,3.192,868.0
+1701669540000,3.192,3.195,3.191,3.192,523.0
+1701669600000,3.195,3.195,3.19,3.193,1566.0
+1701669660000,3.193,3.196,3.192,3.192,3570.0
+1701669720000,3.192,3.195,3.188,3.191,1673.0
+1701669780000,3.188,3.188,3.178,3.178,1296.0
+1701669840000,3.179,3.182,3.178,3.178,2413.0
+1701669900000,3.177,3.198,3.174,3.192,26875.0
+1701669960000,3.193,3.2,3.193,3.194,4407.0
+1701670020000,3.194,3.195,3.186,3.187,3864.0
+1701670080000,3.185,3.186,3.184,3.186,1075.0
+1701670140000,3.185,3.186,3.181,3.181,4447.0
+1701670200000,3.181,3.181,3.17,3.17,6799.0
+1701670260000,3.17,3.171,3.167,3.168,4467.0
+1701670320000,3.17,3.172,3.165,3.167,1772.0
+1701670380000,3.166,3.178,3.162,3.178,7029.0
+1701670440000,3.176,3.179,3.175,3.178,780.0
+1701670500000,3.176,3.18,3.174,3.174,1802.0
+1701670560000,3.173,3.174,3.168,3.17,7710.0
+1701670620000,3.172,3.176,3.171,3.176,871.0
+1701670680000,3.174,3.174,3.15,3.156,28827.0
+1701670740000,3.156,3.163,3.151,3.159,3356.0
+1701670800000,3.16,3.16,3.155,3.157,3656.0
+1701670860000,3.157,3.161,3.143,3.153,30364.0
+1701670920000,3.153,3.163,3.149,3.161,17825.0
+1701670980000,3.161,3.165,3.157,3.161,5382.0
+1701671040000,3.161,3.162,3.142,3.147,24273.0
+1701671100000,3.146,3.156,3.14,3.146,9805.0
+1701671160000,3.143,3.144,3.127,3.141,34218.0
+1701671220000,3.14,3.147,3.135,3.142,9532.0
+1701671280000,3.14,3.149,3.139,3.146,9074.0
+1701671340000,3.146,3.149,3.139,3.145,4671.0
+1701671400000,3.143,3.145,3.137,3.14,6624.0
+1701671460000,3.14,3.145,3.14,3.142,915.0
+1701671520000,3.141,3.141,3.127,3.129,9973.0
+1701671580000,3.129,3.134,3.127,3.131,3142.0
+1701671640000,3.128,3.131,3.11,3.122,33172.0
+1701671700000,3.122,3.124,3.118,3.119,3536.0
+1701671760000,3.119,3.124,3.112,3.12,11117.0
+1701671820000,3.12,3.123,3.117,3.122,3503.0
+1701671880000,3.119,3.122,3.119,3.12,640.0
+1701671940000,3.119,3.126,3.116,3.122,7172.0
+1701672000000,3.122,3.128,3.119,3.124,2875.0
+1701672060000,3.126,3.142,3.126,3.14,12481.0
+1701672120000,3.141,3.148,3.14,3.148,2907.0
+1701672180000,3.146,3.149,3.139,3.139,11802.0
+1701672240000,3.139,3.139,3.132,3.137,6287.0
+1701672300000,3.135,3.138,3.134,3.138,490.0
+1701672360000,3.136,3.137,3.135,3.137,403.0
+1701672420000,3.135,3.137,3.128,3.132,2586.0
+1701672480000,3.13,3.136,3.13,3.136,1475.0
+1701672540000,3.135,3.142,3.11,3.116,18123.0
+1701672600000,3.117,3.123,3.115,3.117,4773.0
+1701672660000,3.119,3.121,3.117,3.119,1365.0
+1701672720000,3.118,3.121,3.118,3.12,875.0
+1701672780000,3.119,3.122,3.119,3.122,240.0
+1701672840000,3.121,3.122,3.116,3.116,3434.0
+1701672900000,3.116,3.122,3.116,3.119,1878.0
+1701672960000,3.117,3.123,3.114,3.123,3814.0
+1701673020000,3.12,3.12,3.11,3.113,4130.0
+1701673080000,3.115,3.124,3.115,3.118,5741.0
+1701673140000,3.118,3.12,3.113,3.118,2209.0
+1701673200000,3.118,3.127,3.115,3.124,11262.0
+1701673260000,3.123,3.134,3.121,3.132,9959.0
+1701673320000,3.13,3.136,3.13,3.134,3703.0
+1701673380000,3.136,3.144,3.135,3.141,3606.0
+1701673440000,3.142,3.144,3.136,3.136,5360.0
+1701673500000,3.134,3.142,3.134,3.14,1742.0
+1701673560000,3.141,3.141,3.133,3.134,3120.0
+1701673620000,3.134,3.134,3.127,3.128,6974.0
+1701673680000,3.128,3.141,3.126,3.141,2067.0
+1701673740000,3.137,3.143,3.136,3.143,6095.0
+1701673800000,3.142,3.156,3.14,3.156,10288.0
+1701673860000,3.151,3.158,3.146,3.149,9528.0
+1701673920000,3.146,3.166,3.14,3.154,9975.0
+1701673980000,3.154,3.158,3.15,3.157,4381.0
+1701674040000,3.153,3.156,3.149,3.153,940.0
+1701674100000,3.153,3.164,3.152,3.164,2349.0
+1701674160000,3.163,3.171,3.163,3.169,6780.0
+1701674220000,3.168,3.176,3.167,3.175,8850.0
+1701674280000,3.172,3.175,3.165,3.167,3607.0
+1701674340000,3.167,3.167,3.162,3.163,6220.0
+1701674400000,3.163,3.169,3.163,3.169,2264.0
+1701674460000,3.169,3.17,3.164,3.164,1685.0
+1701674520000,3.162,3.162,3.157,3.161,3501.0
+1701674580000,3.161,3.163,3.158,3.162,4212.0
+1701674640000,3.158,3.158,3.151,3.152,1187.0
+1701674700000,3.155,3.162,3.155,3.157,1968.0
+1701674760000,3.16,3.162,3.16,3.16,513.0
+1701674820000,3.162,3.169,3.162,3.169,2624.0
+1701674880000,3.167,3.172,3.167,3.172,1768.0
+1701674940000,3.172,3.175,3.172,3.172,2506.0
+1701675000000,3.172,3.172,3.165,3.169,2694.0
+1701675060000,3.166,3.167,3.151,3.151,6517.0
+1701675120000,3.155,3.159,3.155,3.157,2491.0
+1701675180000,3.159,3.162,3.155,3.162,5387.0
+1701675240000,3.162,3.167,3.161,3.167,735.0
+1701675300000,3.165,3.169,3.163,3.166,2936.0
+1701675360000,3.168,3.172,3.167,3.171,1984.0
+1701675420000,3.171,3.171,3.168,3.17,903.0
+1701675480000,3.17,3.17,3.159,3.163,1157.0
+1701675540000,3.16,3.163,3.158,3.158,2761.0
+1701675600000,3.16,3.162,3.156,3.157,1528.0
+1701675660000,3.156,3.158,3.154,3.157,1325.0
+1701675720000,3.157,3.161,3.155,3.155,3505.0
+1701675780000,3.159,3.16,3.157,3.159,529.0
+1701675840000,3.157,3.157,3.148,3.148,4661.0
+1701675900000,3.15,3.153,3.148,3.148,3568.0
+1701675960000,3.148,3.151,3.145,3.145,2238.0
+1701676020000,3.146,3.151,3.144,3.144,3080.0
+1701676080000,3.144,3.149,3.135,3.149,4633.0
+1701676140000,3.147,3.154,3.146,3.151,2023.0
+1701676200000,3.151,3.154,3.149,3.153,4182.0
+1701676260000,3.153,3.159,3.153,3.156,1750.0
+1701676320000,3.156,3.159,3.155,3.155,987.0
+1701676380000,3.155,3.157,3.143,3.143,10817.0
+1701676440000,3.145,3.148,3.136,3.136,5362.0
+1701676500000,3.139,3.141,3.129,3.134,5895.0
+1701676560000,3.134,3.135,3.119,3.125,22711.0
+1701676620000,3.13,3.133,3.128,3.129,2260.0
+1701676680000,3.132,3.133,3.127,3.13,862.0
+1701676740000,3.131,3.135,3.129,3.129,1976.0
+1701676800000,3.131,3.138,3.13,3.138,4346.0
+1701676860000,3.138,3.142,3.137,3.138,6952.0
+1701676920000,3.138,3.143,3.137,3.141,2664.0
+1701676980000,3.141,3.148,3.141,3.146,3092.0
+1701677040000,3.144,3.149,3.144,3.149,1637.0
+1701677100000,3.146,3.15,3.143,3.143,4270.0
+1701677160000,3.144,3.144,3.141,3.141,715.0
+1701677220000,3.144,3.148,3.144,3.148,1787.0
+1701677280000,3.148,3.149,3.146,3.149,390.0
+1701677340000,3.148,3.149,3.145,3.146,1165.0
+1701677400000,3.149,3.151,3.142,3.142,4236.0
+1701677460000,3.146,3.146,3.141,3.143,131.0
+1701677520000,3.143,3.148,3.142,3.148,1752.0
+1701677580000,3.146,3.152,3.146,3.152,499.0
+1701677640000,3.15,3.153,3.148,3.153,2148.0
+1701677700000,3.151,3.153,3.15,3.15,1734.0
+1701677760000,3.15,3.151,3.14,3.144,5443.0
+1701677820000,3.143,3.149,3.142,3.147,2822.0
+1701677880000,3.148,3.155,3.145,3.147,8049.0
+1701677940000,3.146,3.164,3.143,3.159,11921.0
+1701678000000,3.162,3.171,3.162,3.171,5042.0
+1701678060000,3.17,3.181,3.167,3.178,7157.0
+1701678120000,3.178,3.184,3.178,3.181,3990.0
+1701678180000,3.181,3.185,3.18,3.183,6097.0
+1701678240000,3.184,3.192,3.181,3.183,9637.0
+1701678300000,3.183,3.184,3.18,3.182,6061.0
+1701678360000,3.182,3.182,3.175,3.175,7234.0
+1701678420000,3.176,3.179,3.174,3.175,1610.0
+1701678480000,3.174,3.176,3.167,3.168,2479.0
+1701678540000,3.168,3.182,3.168,3.173,16006.0
+1701678600000,3.175,3.177,3.16,3.16,12037.0
+1701678660000,3.162,3.174,3.16,3.173,3818.0
+1701678720000,3.17,3.174,3.169,3.174,1272.0
+1701678780000,3.175,3.175,3.175,3.175,1485.0
+1701678840000,3.174,3.189,3.174,3.185,5885.0
+1701678900000,3.185,3.185,3.178,3.184,3048.0
+1701678960000,3.184,3.193,3.183,3.185,4500.0
+1701679020000,3.186,3.194,3.184,3.191,6030.0
+1701679080000,3.189,3.192,3.181,3.181,5715.0
+1701679140000,3.181,3.188,3.181,3.185,3461.0
+1701679200000,3.185,3.191,3.185,3.189,561.0
+1701679260000,3.189,3.194,3.187,3.189,5846.0
+1701679320000,3.188,3.191,3.187,3.188,2665.0
+1701679380000,3.192,3.195,3.189,3.192,3072.0
+1701679440000,3.192,3.195,3.191,3.193,714.0
+1701679500000,3.193,3.197,3.192,3.194,4682.0
+1701679560000,3.195,3.196,3.191,3.193,1736.0
+1701679620000,3.195,3.195,3.19,3.191,6435.0
+1701679680000,3.193,3.193,3.191,3.192,497.0
+1701679740000,3.192,3.197,3.192,3.195,3712.0
+1701679800000,3.196,3.2,3.193,3.193,6219.0
+1701679860000,3.193,3.194,3.192,3.192,2047.0
+1701679920000,3.192,3.192,3.169,3.174,14598.0
+1701679980000,3.174,3.184,3.173,3.181,1767.0
+1701680040000,3.181,3.191,3.181,3.191,4652.0
+1701680100000,3.19,3.19,3.17,3.177,8554.0
+1701680160000,3.177,3.184,3.177,3.182,2504.0
+1701680220000,3.182,3.182,3.168,3.168,3121.0
+1701680280000,3.168,3.171,3.165,3.167,2568.0
+1701680340000,3.166,3.169,3.162,3.163,1955.0
+1701680400000,3.163,3.167,3.163,3.165,765.0
+1701680460000,3.165,3.18,3.165,3.18,4750.0
+1701680520000,3.178,3.183,3.176,3.183,2749.0
+1701680580000,3.181,3.184,3.175,3.175,1641.0
+1701680640000,3.175,3.175,3.166,3.169,3331.0
+1701680700000,3.167,3.169,3.164,3.164,2893.0
+1701680760000,3.164,3.17,3.162,3.165,1955.0
+1701680820000,3.168,3.172,3.168,3.17,884.0
+1701680880000,3.172,3.174,3.171,3.172,1388.0
+1701680940000,3.17,3.17,3.165,3.167,1314.0
+1701681000000,3.163,3.166,3.162,3.162,3143.0
+1701681060000,3.163,3.165,3.161,3.161,397.0
+1701681120000,3.163,3.164,3.158,3.158,3135.0
+1701681180000,3.161,3.163,3.15,3.154,7914.0
+1701681240000,3.156,3.158,3.145,3.146,6410.0
+1701681300000,3.146,3.151,3.142,3.143,5242.0
+1701681360000,3.144,3.15,3.141,3.142,4846.0
+1701681420000,3.141,3.141,3.137,3.139,2764.0
+1701681480000,3.137,3.152,3.134,3.144,8411.0
+1701681540000,3.143,3.153,3.143,3.151,3841.0
+1701681600000,3.153,3.159,3.153,3.158,3765.0
+1701681660000,3.156,3.16,3.154,3.157,2264.0
+1701681720000,3.157,3.159,3.157,3.159,654.0
+1701681780000,3.159,3.162,3.157,3.157,968.0
+1701681840000,3.157,3.157,3.157,3.157,0.0
+1701681900000,3.157,3.162,3.145,3.15,25436.0
+1701681960000,3.15,3.152,3.137,3.145,14416.0
+1701682020000,3.145,3.148,3.133,3.139,12064.0
+1701682080000,3.138,3.138,3.128,3.136,9538.0
+1701682140000,3.137,3.138,3.133,3.133,1361.0
+1701682200000,3.133,3.139,3.133,3.134,3447.0
+1701682260000,3.133,3.14,3.133,3.135,3762.0
+1701682320000,3.134,3.139,3.127,3.132,7118.0
+1701682380000,3.13,3.135,3.129,3.135,1283.0
+1701682440000,3.135,3.139,3.135,3.138,1141.0
+1701682500000,3.139,3.144,3.136,3.141,7578.0
+1701682560000,3.14,3.145,3.14,3.145,1630.0
+1701682620000,3.145,3.177,3.145,3.174,30275.0
+1701682680000,3.172,3.174,3.167,3.171,8193.0
+1701682740000,3.171,3.179,3.169,3.176,4410.0
+1701682800000,3.176,3.193,3.176,3.19,14066.0
+1701682860000,3.19,3.194,3.175,3.176,17116.0
+1701682920000,3.176,3.176,3.174,3.174,384.0
+1701682980000,3.176,3.176,3.17,3.17,2336.0
+1701683040000,3.169,3.169,3.167,3.167,835.0
+1701683100000,3.165,3.17,3.165,3.168,256.0
+1701683160000,3.168,3.169,3.167,3.169,343.0
+1701683220000,3.169,3.172,3.167,3.172,1394.0
+1701683280000,3.172,3.173,3.166,3.166,1670.0
+1701683340000,3.166,3.167,3.165,3.165,240.0
+1701683400000,3.168,3.168,3.158,3.159,5320.0
+1701683460000,3.158,3.158,3.154,3.156,1398.0
+1701683520000,3.155,3.155,3.15,3.15,1365.0
+1701683580000,3.151,3.155,3.151,3.153,453.0
+1701683640000,3.154,3.156,3.154,3.154,511.0
+1701683700000,3.153,3.153,3.142,3.142,7724.0
+1701683760000,3.146,3.146,3.135,3.139,1501.0
+1701683820000,3.137,3.139,3.134,3.134,2656.0
+1701683880000,3.134,3.137,3.117,3.117,25729.0
+1701683940000,3.122,3.127,3.072,3.102,81101.0
+1701684000000,3.103,3.111,3.093,3.104,18673.0
+1701684060000,3.105,3.113,3.104,3.113,16668.0
+1701684120000,3.11,3.122,3.109,3.113,21956.0
+1701684180000,3.114,3.12,3.113,3.115,5014.0
+1701684240000,3.115,3.116,3.096,3.106,28074.0
+1701684300000,3.106,3.109,3.101,3.106,3673.0
+1701684360000,3.104,3.107,3.093,3.096,8585.0
+1701684420000,3.098,3.106,3.096,3.105,2380.0
+1701684480000,3.104,3.108,3.101,3.101,2880.0
+1701684540000,3.101,3.101,3.091,3.091,7711.0
+1701684600000,3.094,3.105,3.091,3.102,5423.0
+1701684660000,3.102,3.107,3.102,3.107,1157.0
+1701684720000,3.105,3.108,3.104,3.105,5716.0
+1701684780000,3.105,3.105,3.1,3.104,3462.0
+1701684840000,3.102,3.102,3.102,3.102,47.0
+1701684900000,3.106,3.116,3.105,3.116,2791.0
+1701684960000,3.112,3.115,3.11,3.11,4004.0
+1701685020000,3.113,3.117,3.113,3.117,3922.0
+1701685080000,3.118,3.122,3.114,3.122,5300.0
+1701685140000,3.119,3.122,3.117,3.121,2253.0
+1701685200000,3.121,3.122,3.112,3.114,9151.0
+1701685260000,3.117,3.124,3.117,3.123,2347.0
+1701685320000,3.124,3.135,3.124,3.135,13591.0
+1701685380000,3.134,3.137,3.131,3.136,4715.0
+1701685440000,3.134,3.14,3.133,3.136,4005.0
+1701685500000,3.137,3.139,3.13,3.135,5017.0
+1701685560000,3.136,3.139,3.131,3.132,4644.0
+1701685620000,3.131,3.144,3.122,3.137,24532.0
+1701685680000,3.138,3.146,3.136,3.138,7365.0
+1701685740000,3.136,3.145,3.135,3.145,3798.0
+1701685800000,3.145,3.146,3.138,3.138,4337.0
+1701685860000,3.139,3.15,3.139,3.149,5758.0
+1701685920000,3.149,3.15,3.143,3.147,11528.0
+1701685980000,3.149,3.157,3.147,3.154,6256.0
+1701686040000,3.153,3.155,3.15,3.153,1523.0
+1701686100000,3.151,3.152,3.145,3.147,2585.0
+1701686160000,3.15,3.15,3.146,3.148,2053.0
+1701686220000,3.147,3.15,3.145,3.147,1363.0
+1701686280000,3.149,3.156,3.148,3.156,10709.0
+1701686340000,3.154,3.155,3.148,3.148,3455.0
+1701686400000,3.147,3.149,3.137,3.138,6471.0
+1701686460000,3.138,3.14,3.134,3.134,4413.0
+1701686520000,3.136,3.138,3.121,3.128,15171.0
+1701686580000,3.129,3.129,3.122,3.123,4021.0
+1701686640000,3.123,3.127,3.121,3.121,5313.0
+1701686700000,3.123,3.126,3.119,3.121,7673.0
+1701686760000,3.123,3.127,3.123,3.126,3896.0
+1701686820000,3.126,3.136,3.126,3.133,4713.0
+1701686880000,3.133,3.133,3.13,3.133,642.0
+1701686940000,3.133,3.133,3.122,3.125,2560.0
+1701687000000,3.128,3.131,3.125,3.126,3179.0
+1701687060000,3.129,3.139,3.125,3.134,14515.0
+1701687120000,3.135,3.143,3.135,3.143,3886.0
+1701687180000,3.143,3.145,3.141,3.145,820.0
+1701687240000,3.142,3.142,3.13,3.13,2215.0
+1701687300000,3.13,3.132,3.129,3.129,1564.0
+1701687360000,3.131,3.135,3.129,3.133,12434.0
+1701687420000,3.135,3.136,3.133,3.133,1510.0
+1701687480000,3.134,3.137,3.127,3.131,1735.0
+1701687540000,3.129,3.129,3.12,3.121,5542.0
+1701687600000,3.121,3.122,3.103,3.104,7246.0
+1701687660000,3.105,3.115,3.104,3.114,6346.0
+1701687720000,3.111,3.113,3.109,3.111,2092.0
+1701687780000,3.111,3.114,3.105,3.107,4928.0
+1701687840000,3.109,3.114,3.109,3.114,2816.0
+1701687900000,3.114,3.119,3.105,3.106,6198.0
+1701687960000,3.105,3.116,3.101,3.114,4159.0
+1701688020000,3.111,3.111,3.101,3.101,2881.0
+1701688080000,3.103,3.103,3.084,3.086,27968.0
+1701688140000,3.088,3.091,3.074,3.082,15860.0
+1701688200000,3.082,3.084,3.05,3.064,42322.0
+1701688260000,3.06,3.065,2.959,3.013,204627.0
+1701688320000,3.013,3.018,2.6,2.683,518387.0
+1701688380000,2.697,2.786,2.59,2.725,265832.0
+1701688440000,2.729,2.835,2.713,2.831,149410.0
+1701688500000,2.825,2.893,2.818,2.879,134275.0
+1701688560000,2.88,2.908,2.851,2.889,68793.0
+1701688620000,2.892,2.906,2.886,2.906,40505.0
+1701688680000,2.901,2.906,2.863,2.869,51593.0
+1701688740000,2.869,2.886,2.855,2.882,59192.0
+1701688800000,2.878,2.9,2.856,2.877,48160.0
+1701688860000,2.878,2.895,2.877,2.887,17493.0
+1701688920000,2.893,2.911,2.893,2.909,23785.0
+1701688980000,2.911,2.934,2.911,2.922,37273.0
+1701689040000,2.926,2.938,2.924,2.93,19202.0
+1701689100000,2.934,2.944,2.93,2.932,18288.0
+1701689160000,2.937,2.943,2.933,2.934,10098.0
+1701689220000,2.937,2.941,2.911,2.915,27233.0
+1701689280000,2.915,2.916,2.899,2.911,19036.0
+1701689340000,2.909,2.911,2.899,2.899,6416.0
+1701689400000,2.903,2.934,2.903,2.929,19241.0
+1701689460000,2.931,2.942,2.921,2.93,19421.0
+1701689520000,2.931,2.94,2.927,2.93,20389.0
+1701689580000,2.934,2.948,2.929,2.93,20478.0
+1701689640000,2.934,2.94,2.924,2.936,17792.0
+1701689700000,2.936,2.936,2.905,2.914,20291.0
+1701689760000,2.913,2.92,2.906,2.91,17533.0
+1701689820000,2.912,2.916,2.872,2.877,43317.0
+1701689880000,2.878,2.899,2.869,2.899,14961.0
+1701689940000,2.899,2.935,2.899,2.926,22370.0
+1701690000000,2.928,2.945,2.921,2.922,25189.0
+1701690060000,2.921,2.945,2.92,2.931,26861.0
+1701690120000,2.929,2.946,2.927,2.935,13709.0
+1701690180000,2.934,2.947,2.921,2.924,44867.0
+1701690240000,2.925,2.927,2.914,2.927,10351.0
+1701690300000,2.928,2.933,2.918,2.933,3957.0
+1701690360000,2.934,2.935,2.883,2.893,60489.0
+1701690420000,2.891,2.913,2.89,2.91,13909.0
+1701690480000,2.913,2.916,2.895,2.9,14663.0
+1701690540000,2.902,2.905,2.892,2.892,4238.0
+1701690600000,2.894,2.905,2.88,2.883,16157.0
+1701690660000,2.882,2.896,2.868,2.884,29561.0
+1701690720000,2.884,2.893,2.872,2.892,31447.0
+1701690780000,2.892,2.899,2.882,2.894,22635.0
+1701690840000,2.894,2.906,2.891,2.901,6951.0
+1701690900000,2.9,2.903,2.898,2.902,1059.0
+1701690960000,2.903,2.925,2.903,2.922,8043.0
+1701691020000,2.922,2.927,2.92,2.926,5121.0
+1701691080000,2.928,2.929,2.923,2.926,4431.0
+1701691140000,2.927,2.929,2.913,2.916,16181.0
+1701691200000,2.921,2.928,2.921,2.923,8757.0
+1701691260000,2.922,2.924,2.911,2.917,4535.0
+1701691320000,2.917,2.928,2.913,2.924,6168.0
+1701691380000,2.927,2.928,2.919,2.919,2384.0
+1701691440000,2.915,2.937,2.913,2.925,25977.0
+1701691500000,2.925,2.927,2.909,2.912,5261.0
+1701691560000,2.909,2.922,2.909,2.918,4156.0
+1701691620000,2.915,2.921,2.914,2.918,2963.0
+1701691680000,2.922,2.932,2.921,2.928,19797.0
+1701691740000,2.928,2.928,2.915,2.915,6566.0
+1701691800000,2.916,2.932,2.916,2.923,3560.0
+1701691860000,2.926,2.934,2.926,2.931,4380.0
+1701691920000,2.93,2.93,2.918,2.918,2522.0
+1701691980000,2.918,2.928,2.918,2.928,4958.0
+1701692040000,2.926,2.937,2.925,2.932,5211.0
+1701692100000,2.933,2.939,2.927,2.929,6486.0
+1701692160000,2.93,2.931,2.922,2.929,7984.0
+1701692220000,2.929,2.947,2.926,2.947,7936.0
+1701692280000,2.947,2.97,2.944,2.95,39751.0
+1701692340000,2.948,2.95,2.943,2.95,1593.0
+1701692400000,2.95,2.95,2.928,2.934,12340.0
+1701692460000,2.935,2.952,2.935,2.944,19033.0
+1701692520000,2.945,2.95,2.944,2.947,1539.0
+1701692580000,2.945,2.945,2.939,2.945,3144.0
+1701692640000,2.943,2.949,2.94,2.949,2725.0
+1701692700000,2.949,2.951,2.944,2.949,9050.0
+1701692760000,2.949,2.949,2.938,2.938,4861.0
+1701692820000,2.944,2.944,2.936,2.939,2487.0
+1701692880000,2.938,2.95,2.937,2.948,7648.0
+1701692940000,2.95,2.952,2.949,2.952,8885.0
+1701693000000,2.952,2.96,2.95,2.959,8399.0
+1701693060000,2.959,2.959,2.941,2.943,28184.0
+1701693120000,2.942,2.943,2.934,2.938,6554.0
+1701693180000,2.941,2.952,2.941,2.952,5163.0
+1701693240000,2.953,2.954,2.945,2.954,10356.0
+1701693300000,2.953,2.961,2.949,2.953,15318.0
+1701693360000,2.953,2.967,2.953,2.967,3070.0
+1701693420000,2.967,2.971,2.961,2.968,8794.0
+1701693480000,2.966,2.969,2.963,2.966,1570.0
+1701693540000,2.966,2.967,2.954,2.959,25302.0
+1701693600000,2.961,2.962,2.948,2.961,18847.0
+1701693660000,2.96,2.966,2.959,2.966,2234.0
+1701693720000,2.966,2.974,2.966,2.97,6465.0
+1701693780000,2.972,2.994,2.972,2.987,14061.0
+1701693840000,2.987,3.002,2.986,2.999,11757.0
+1701693900000,2.996,3.015,2.996,3.013,25487.0
+1701693960000,3.009,3.016,3.003,3.005,27948.0
+1701694020000,3.004,3.013,3.002,3.01,2755.0
+1701694080000,3.01,3.012,3.006,3.008,6126.0
+1701694140000,3.008,3.012,3.002,3.003,10084.0
+1701694200000,3.002,3.011,2.984,3.009,30803.0
+1701694260000,3.009,3.009,3.002,3.002,7073.0
+1701694320000,3.004,3.004,2.993,2.994,6601.0
+1701694380000,2.995,3.013,2.995,3.013,6859.0
+1701694440000,3.012,3.013,3.006,3.012,4941.0
+1701694500000,3.011,3.014,2.999,3.011,10783.0
+1701694560000,3.011,3.012,3.001,3.009,2777.0
+1701694620000,3.007,3.015,3.002,3.015,1899.0
+1701694680000,3.012,3.015,3.004,3.004,5283.0
+1701694740000,3.006,3.009,2.999,3.003,4241.0
+1701694800000,3.002,3.006,2.985,2.997,7595.0
+1701694860000,2.996,3.0,2.993,2.998,3523.0
+1701694920000,2.997,2.997,2.986,2.986,5470.0
+1701694980000,2.99,2.99,2.977,2.984,7506.0
+1701695040000,2.985,2.992,2.985,2.986,8887.0
+1701695100000,2.988,3.001,2.988,3.001,2848.0
+1701695160000,3.001,3.003,2.995,2.998,5883.0
+1701695220000,2.999,3.003,2.994,2.997,3830.0
+1701695280000,2.998,2.998,2.975,2.979,15914.0
+1701695340000,2.984,2.984,2.976,2.976,1592.0
+1701695400000,2.98,2.983,2.955,2.962,13862.0
+1701695460000,2.962,2.966,2.954,2.964,8969.0
+1701695520000,2.962,2.966,2.958,2.961,5540.0
+1701695580000,2.962,2.964,2.96,2.962,3404.0
+1701695640000,2.962,2.964,2.949,2.954,6228.0
+1701695700000,2.952,2.966,2.95,2.965,8715.0
+1701695760000,2.965,2.966,2.955,2.958,3421.0
+1701695820000,2.958,2.966,2.957,2.962,5108.0
+1701695880000,2.962,2.968,2.958,2.965,3868.0
+1701695940000,2.966,2.969,2.957,2.96,2473.0
+1701696000000,2.957,2.962,2.948,2.96,5394.0
+1701696060000,2.961,2.961,2.955,2.957,1351.0
+1701696120000,2.96,2.961,2.952,2.952,1549.0
+1701696180000,2.951,2.951,2.94,2.943,10772.0
+1701696240000,2.945,2.946,2.929,2.944,9388.0
+1701696300000,2.943,2.958,2.943,2.958,9352.0
+1701696360000,2.955,2.955,2.938,2.942,3730.0
+1701696420000,2.941,2.949,2.935,2.936,2158.0
+1701696480000,2.937,2.946,2.935,2.935,3533.0
+1701696540000,2.937,2.949,2.937,2.946,10370.0
+1701696600000,2.947,2.947,2.943,2.944,2586.0
+1701696660000,2.942,2.959,2.942,2.951,8095.0
+1701696720000,2.95,2.953,2.946,2.95,3779.0
+1701696780000,2.95,2.953,2.948,2.948,1090.0
+1701696840000,2.947,2.948,2.93,2.93,14245.0
+1701696900000,2.931,2.944,2.931,2.944,3403.0
+1701696960000,2.944,2.946,2.92,2.924,11692.0
+1701697020000,2.924,2.934,2.924,2.932,3706.0
+1701697080000,2.935,2.938,2.935,2.936,311.0
+1701697140000,2.938,2.941,2.929,2.933,3712.0
+1701697200000,2.934,2.941,2.934,2.938,1781.0
+1701697260000,2.938,2.953,2.934,2.944,7355.0
+1701697320000,2.945,2.947,2.942,2.944,416.0
+1701697380000,2.941,2.944,2.939,2.942,1191.0
+1701697440000,2.941,2.946,2.941,2.946,1229.0
+1701697500000,2.945,2.949,2.942,2.942,3896.0
+1701697560000,2.943,2.943,2.939,2.943,568.0
+1701697620000,2.942,2.942,2.916,2.924,25629.0
+1701697680000,2.923,2.93,2.92,2.926,6696.0
+1701697740000,2.924,2.924,2.918,2.922,3120.0
+1701697800000,2.92,2.922,2.912,2.921,3899.0
+1701697860000,2.921,2.925,2.901,2.909,47637.0
+1701697920000,2.909,2.91,2.874,2.888,89830.0
+1701697980000,2.886,2.895,2.885,2.887,7677.0
+1701698040000,2.887,2.894,2.885,2.89,8990.0
+1701698100000,2.89,2.891,2.86,2.886,37267.0
+1701698160000,2.882,2.892,2.875,2.887,19789.0
+1701698220000,2.887,2.895,2.865,2.873,25481.0
+1701698280000,2.876,2.88,2.868,2.876,11120.0
+1701698340000,2.877,2.883,2.869,2.873,10289.0
+1701698400000,2.874,2.889,2.869,2.875,5736.0
+1701698460000,2.875,2.89,2.875,2.889,3867.0
+1701698520000,2.889,2.895,2.889,2.889,1977.0
+1701698580000,2.889,2.889,2.878,2.878,3383.0
+1701698640000,2.876,2.883,2.873,2.873,3433.0
+1701698700000,2.872,2.876,2.853,2.863,11072.0
+1701698760000,2.865,2.87,2.85,2.851,6019.0
+1701698820000,2.851,2.858,2.819,2.832,56418.0
+1701698880000,2.834,2.844,2.813,2.842,32788.0
+1701698940000,2.845,2.859,2.842,2.859,13816.0
+1701699000000,2.858,2.868,2.856,2.861,7686.0
+1701699060000,2.861,2.866,2.857,2.858,9164.0
+1701699120000,2.857,2.863,2.851,2.862,8450.0
+1701699180000,2.864,2.868,2.858,2.861,15242.0
+1701699240000,2.862,2.867,2.859,2.866,6913.0
+1701699300000,2.862,2.867,2.851,2.861,8274.0
+1701699360000,2.863,2.884,2.863,2.878,6461.0
+1701699420000,2.881,2.887,2.877,2.879,15776.0
+1701699480000,2.881,2.881,2.877,2.879,1694.0
+1701699540000,2.88,2.89,2.88,2.888,6774.0
+1701699600000,2.887,2.891,2.881,2.891,14251.0
+1701699660000,2.891,2.891,2.872,2.876,11319.0
+1701699720000,2.875,2.877,2.862,2.877,16201.0
+1701699780000,2.877,2.884,2.877,2.879,2036.0
+1701699840000,2.878,2.878,2.872,2.874,1632.0
+1701699900000,2.871,2.881,2.865,2.881,5890.0
+1701699960000,2.88,2.881,2.875,2.881,1716.0
+1701700020000,2.88,2.881,2.871,2.871,296.0
+1701700080000,2.869,2.869,2.863,2.869,4927.0
+1701700140000,2.868,2.868,2.854,2.854,24294.0
+1701700200000,2.854,2.854,2.829,2.849,49708.0
+1701700260000,2.85,2.866,2.849,2.856,15906.0
+1701700320000,2.854,2.859,2.848,2.853,6004.0
+1701700380000,2.854,2.864,2.843,2.864,5385.0
+1701700440000,2.865,2.866,2.856,2.866,5420.0
+1701700500000,2.863,2.866,2.847,2.847,6543.0
+1701700560000,2.846,2.853,2.84,2.853,6460.0
+1701700620000,2.856,2.865,2.856,2.865,3046.0
+1701700680000,2.865,2.872,2.865,2.871,3426.0
+1701700740000,2.87,2.877,2.869,2.875,5204.0
+1701700800000,2.874,2.879,2.872,2.879,6794.0
+1701700860000,2.877,2.878,2.872,2.878,1093.0
+1701700920000,2.879,2.882,2.872,2.872,1383.0
+1701700980000,2.874,2.878,2.872,2.876,1200.0
+1701701040000,2.876,2.881,2.874,2.875,1273.0
+1701701100000,2.878,2.884,2.878,2.884,754.0
+1701701160000,2.885,2.887,2.881,2.887,1351.0
+1701701220000,2.885,2.894,2.88,2.888,13639.0
+1701701280000,2.887,2.89,2.884,2.888,5294.0
+1701701340000,2.886,2.887,2.877,2.877,1979.0
+1701701400000,2.878,2.89,2.878,2.889,4390.0
+1701701460000,2.89,2.891,2.885,2.888,2455.0
+1701701520000,2.889,2.889,2.883,2.883,1129.0
+1701701580000,2.886,2.892,2.885,2.887,5264.0
+1701701640000,2.889,2.894,2.889,2.894,848.0
+1701701700000,2.894,2.898,2.893,2.893,1625.0
+1701701760000,2.892,2.895,2.889,2.893,10004.0
+1701701820000,2.895,2.897,2.893,2.893,1331.0
+1701701880000,2.894,2.896,2.894,2.896,540.0
+1701701940000,2.896,2.896,2.895,2.896,466.0
+1701702000000,2.896,2.899,2.894,2.898,1684.0
+1701702060000,2.896,2.897,2.885,2.886,2203.0
+1701702120000,2.888,2.893,2.888,2.889,1100.0
+1701702180000,2.89,2.891,2.882,2.888,1503.0
+1701702240000,2.886,2.888,2.878,2.887,10940.0
+1701702300000,2.89,2.892,2.882,2.885,2621.0
+1701702360000,2.885,2.894,2.885,2.89,419.0
+1701702420000,2.889,2.892,2.885,2.885,837.0
+1701702480000,2.881,2.881,2.873,2.873,3753.0
+1701702540000,2.877,2.883,2.877,2.882,1097.0
+1701702600000,2.882,2.883,2.878,2.879,1231.0
+1701702660000,2.878,2.879,2.866,2.871,6677.0
+1701702720000,2.872,2.873,2.869,2.872,1025.0
+1701702780000,2.872,2.88,2.872,2.88,1234.0
+1701702840000,2.881,2.884,2.878,2.879,2942.0
+1701702900000,2.877,2.878,2.87,2.871,5343.0
+1701702960000,2.871,2.874,2.871,2.874,1024.0
+1701703020000,2.875,2.876,2.873,2.873,218.0
+1701703080000,2.872,2.883,2.872,2.882,1256.0
+1701703140000,2.883,2.885,2.883,2.884,512.0
+1701703200000,2.884,2.888,2.884,2.886,4832.0
+1701703260000,2.886,2.886,2.881,2.882,3830.0
+1701703320000,2.884,2.886,2.877,2.877,1021.0
+1701703380000,2.88,2.884,2.877,2.881,4545.0
+1701703440000,2.881,2.883,2.874,2.88,2649.0
+1701703500000,2.88,2.886,2.88,2.886,773.0
+1701703560000,2.885,2.889,2.884,2.889,1533.0
+1701703620000,2.889,2.899,2.888,2.888,13149.0
+1701703680000,2.892,2.9,2.892,2.895,4526.0
+1701703740000,2.892,2.892,2.886,2.888,809.0
+1701703800000,2.888,2.892,2.888,2.892,3092.0
+1701703860000,2.89,2.891,2.888,2.889,1253.0
+1701703920000,2.888,2.889,2.88,2.884,5635.0
+1701703980000,2.883,2.883,2.866,2.87,7942.0
+1701704040000,2.87,2.871,2.859,2.863,18047.0
+1701704100000,2.863,2.874,2.857,2.874,3320.0
+1701704160000,2.875,2.882,2.875,2.879,3238.0
+1701704220000,2.879,2.881,2.878,2.88,5035.0
+1701704280000,2.881,2.885,2.881,2.884,707.0
+1701704340000,2.885,2.886,2.878,2.879,4216.0
+1701704400000,2.878,2.881,2.865,2.87,7426.0
+1701704460000,2.871,2.878,2.87,2.878,1235.0
+1701704520000,2.877,2.878,2.877,2.877,390.0
+1701704580000,2.879,2.882,2.876,2.882,2121.0
+1701704640000,2.882,2.884,2.876,2.883,7447.0
+1701704700000,2.884,2.886,2.882,2.883,3681.0
+1701704760000,2.884,2.885,2.882,2.884,427.0
+1701704820000,2.883,2.884,2.882,2.882,2506.0
+1701704880000,2.882,2.883,2.882,2.883,354.0
+1701704940000,2.883,2.883,2.88,2.88,2330.0
+1701705000000,2.88,2.881,2.875,2.875,4632.0
+1701705060000,2.875,2.878,2.875,2.877,815.0
+1701705120000,2.878,2.878,2.868,2.87,8444.0
+1701705180000,2.87,2.87,2.867,2.867,678.0
+1701705240000,2.868,2.869,2.866,2.866,994.0
+1701705300000,2.868,2.875,2.868,2.875,900.0
+1701705360000,2.876,2.88,2.875,2.876,2207.0
+1701705420000,2.875,2.877,2.874,2.876,738.0
+1701705480000,2.876,2.876,2.875,2.875,660.0
+1701705540000,2.876,2.876,2.875,2.876,358.0
+1701705600000,2.876,2.876,2.875,2.876,1855.0
+1701705660000,2.876,2.876,2.871,2.871,4360.0
+1701705720000,2.87,2.876,2.869,2.87,1827.0
+1701705780000,2.869,2.875,2.867,2.874,3124.0
+1701705840000,2.872,2.877,2.871,2.877,3746.0
+1701705900000,2.877,2.88,2.877,2.877,1794.0
+1701705960000,2.877,2.879,2.877,2.879,1700.0
+1701706020000,2.88,2.89,2.88,2.883,21476.0
+1701706080000,2.885,2.888,2.884,2.885,1557.0
+1701706140000,2.885,2.902,2.885,2.893,21644.0
+1701706200000,2.894,2.897,2.89,2.891,3907.0
+1701706260000,2.89,2.891,2.888,2.889,788.0
+1701706320000,2.89,2.891,2.889,2.891,287.0
+1701706380000,2.891,2.892,2.886,2.887,2315.0
+1701706440000,2.888,2.888,2.885,2.887,758.0
+1701706500000,2.887,2.891,2.886,2.891,1976.0
+1701706560000,2.891,2.893,2.884,2.884,1329.0
+1701706620000,2.883,2.884,2.881,2.884,1273.0
+1701706680000,2.884,2.888,2.881,2.886,6016.0
+1701706740000,2.885,2.886,2.885,2.885,3261.0
+1701706800000,2.885,2.89,2.885,2.889,4584.0
+1701706860000,2.89,2.894,2.888,2.894,3641.0
+1701706920000,2.893,2.894,2.892,2.894,346.0
+1701706980000,2.894,2.903,2.891,2.903,3194.0
+1701707040000,2.903,2.911,2.901,2.907,8446.0
+1701707100000,2.907,2.909,2.894,2.902,10429.0
+1701707160000,2.903,2.909,2.902,2.909,1170.0
+1701707220000,2.91,2.912,2.91,2.911,858.0
+1701707280000,2.912,2.918,2.91,2.912,4583.0
+1701707340000,2.915,2.919,2.914,2.916,3553.0
+1701707400000,2.916,2.917,2.91,2.911,3450.0
+1701707460000,2.912,2.914,2.907,2.914,5217.0
+1701707520000,2.914,2.916,2.914,2.915,1334.0
+1701707580000,2.914,2.92,2.912,2.915,4787.0
+1701707640000,2.915,2.917,2.912,2.915,1551.0
+1701707700000,2.915,2.915,2.91,2.913,1231.0
+1701707760000,2.913,2.915,2.91,2.915,1018.0
+1701707820000,2.914,2.918,2.914,2.916,1465.0
+1701707880000,2.915,2.916,2.911,2.911,826.0
+1701707940000,2.911,2.92,2.91,2.92,964.0
+1701708000000,2.919,2.923,2.918,2.923,2623.0
+1701708060000,2.921,2.924,2.921,2.924,1288.0
+1701708120000,2.923,2.924,2.916,2.916,2058.0
+1701708180000,2.916,2.917,2.914,2.917,373.0
+1701708240000,2.917,2.918,2.917,2.918,73.0
+1701708300000,2.919,2.923,2.919,2.919,1010.0
+1701708360000,2.918,2.918,2.912,2.914,2028.0
+1701708420000,2.916,2.921,2.916,2.918,997.0
+1701708480000,2.921,2.922,2.919,2.922,249.0
+1701708540000,2.922,2.923,2.922,2.923,908.0
+1701708600000,2.924,2.924,2.917,2.919,6346.0
+1701708660000,2.918,2.921,2.917,2.921,888.0
+1701708720000,2.922,2.923,2.921,2.921,870.0
+1701708780000,2.922,2.923,2.922,2.923,263.0
+1701708840000,2.923,2.927,2.921,2.927,4823.0
+1701708900000,2.925,2.929,2.925,2.928,4581.0
+1701708960000,2.928,2.929,2.924,2.928,3032.0
+1701709020000,2.925,2.925,2.921,2.923,4137.0
+1701709080000,2.923,2.924,2.921,2.921,1424.0
+1701709140000,2.923,2.923,2.919,2.92,1317.0
+1701709200000,2.919,2.919,2.915,2.915,907.0
+1701709260000,2.916,2.917,2.914,2.914,361.0
+1701709320000,2.916,2.916,2.908,2.915,12405.0
+1701709380000,2.917,2.92,2.915,2.917,1124.0
+1701709440000,2.917,2.922,2.917,2.919,4144.0
+1701709500000,2.919,2.919,2.91,2.914,1984.0
+1701709560000,2.914,2.919,2.914,2.916,592.0
+1701709620000,2.917,2.921,2.917,2.921,2456.0
+1701709680000,2.921,2.925,2.92,2.921,4346.0
+1701709740000,2.921,2.928,2.92,2.921,10719.0
+1701709800000,2.921,2.925,2.921,2.922,1758.0
+1701709860000,2.921,2.923,2.918,2.921,1724.0
+1701709920000,2.918,2.921,2.913,2.913,2442.0
+1701709980000,2.913,2.913,2.905,2.905,4826.0
+1701710040000,2.906,2.912,2.901,2.903,11174.0
+1701710100000,2.905,2.909,2.905,2.909,797.0
+1701710160000,2.91,2.911,2.906,2.909,1491.0
+1701710220000,2.908,2.908,2.9,2.905,1360.0
+1701710280000,2.905,2.905,2.893,2.899,13002.0
+1701710340000,2.899,2.904,2.898,2.9,2565.0
+1701710400000,2.901,2.905,2.897,2.898,3457.0
+1701710460000,2.898,2.9,2.894,2.9,1352.0
+1701710520000,2.898,2.9,2.897,2.9,1030.0
+1701710580000,2.901,2.905,2.901,2.904,1478.0
+1701710640000,2.904,2.905,2.903,2.903,625.0
+1701710700000,2.905,2.91,2.904,2.905,1652.0
+1701710760000,2.906,2.907,2.905,2.905,104.0
+1701710820000,2.905,2.906,2.9,2.905,1930.0
+1701710880000,2.906,2.906,2.905,2.905,230.0
+1701710940000,2.904,2.904,2.897,2.902,2002.0
+1701711000000,2.901,2.904,2.898,2.903,4277.0
+1701711060000,2.904,2.905,2.904,2.904,2342.0
+1701711120000,2.903,2.906,2.899,2.902,4421.0
+1701711180000,2.902,2.903,2.901,2.903,242.0
+1701711240000,2.903,2.907,2.903,2.907,606.0
+1701711300000,2.905,2.909,2.905,2.907,829.0
+1701711360000,2.908,2.911,2.904,2.904,969.0
+1701711420000,2.905,2.907,2.905,2.906,372.0
+1701711480000,2.907,2.908,2.906,2.906,279.0
+1701711540000,2.908,2.911,2.908,2.91,1163.0
+1701711600000,2.908,2.912,2.908,2.912,1017.0
+1701711660000,2.912,2.912,2.912,2.912,212.0
+1701711720000,2.912,2.912,2.907,2.907,762.0
+1701711780000,2.907,2.907,2.902,2.902,1632.0
+1701711840000,2.902,2.902,2.897,2.897,4068.0
+1701711900000,2.902,2.908,2.902,2.908,537.0
+1701711960000,2.908,2.908,2.906,2.906,1180.0
+1701712020000,2.907,2.907,2.9,2.9,2228.0
+1701712080000,2.904,2.909,2.903,2.907,1539.0
+1701712140000,2.907,2.914,2.907,2.913,1433.0
+1701712200000,2.913,2.915,2.911,2.915,1499.0
+1701712260000,2.913,2.913,2.91,2.912,3280.0
+1701712320000,2.912,2.912,2.908,2.91,962.0
+1701712380000,2.911,2.911,2.905,2.905,751.0
+1701712440000,2.905,2.908,2.905,2.908,18.0
+1701712500000,2.908,2.913,2.908,2.913,4240.0
+1701712560000,2.912,2.913,2.912,2.912,354.0
+1701712620000,2.913,2.913,2.91,2.913,334.0
+1701712680000,2.911,2.912,2.91,2.91,1028.0
+1701712740000,2.911,2.911,2.91,2.91,128.0
+1701712800000,2.912,2.919,2.912,2.916,4731.0
+1701712860000,2.917,2.923,2.917,2.921,2251.0
+1701712920000,2.92,2.923,2.912,2.915,5091.0
+1701712980000,2.915,2.917,2.913,2.913,786.0
+1701713040000,2.914,2.914,2.912,2.913,191.0
+1701713100000,2.912,2.912,2.911,2.912,1123.0
+1701713160000,2.911,2.913,2.906,2.913,5910.0
+1701713220000,2.913,2.918,2.913,2.918,2564.0
+1701713280000,2.918,2.921,2.917,2.921,2684.0
+1701713340000,2.921,2.923,2.918,2.92,2102.0
+1701713400000,2.92,2.922,2.916,2.917,7238.0
+1701713460000,2.918,2.92,2.918,2.92,923.0
+1701713520000,2.92,2.923,2.92,2.923,1691.0
+1701713580000,2.922,2.922,2.917,2.917,491.0
+1701713640000,2.918,2.918,2.918,2.918,115.0
+1701713700000,2.917,2.923,2.917,2.923,551.0
+1701713760000,2.923,2.927,2.919,2.923,7753.0
+1701713820000,2.923,2.924,2.921,2.923,906.0
+1701713880000,2.924,2.925,2.924,2.925,297.0
+1701713940000,2.925,2.925,2.919,2.923,4510.0
+1701714000000,2.923,2.926,2.923,2.924,1984.0
+1701714060000,2.924,2.924,2.923,2.923,106.0
+1701714120000,2.921,2.924,2.921,2.923,624.0
+1701714180000,2.924,2.924,2.924,2.924,91.0
+1701714240000,2.924,2.927,2.924,2.924,1956.0
+1701714300000,2.926,2.926,2.924,2.926,830.0
+1701714360000,2.926,2.926,2.921,2.925,2556.0
+1701714420000,2.925,2.926,2.925,2.926,137.0
+1701714480000,2.926,2.927,2.922,2.925,657.0
+1701714540000,2.924,2.928,2.924,2.928,1131.0
+1701714600000,2.928,2.931,2.927,2.929,1971.0
+1701714660000,2.931,2.934,2.931,2.933,5111.0
+1701714720000,2.932,2.933,2.926,2.926,1593.0
+1701714780000,2.927,2.93,2.923,2.924,916.0
+1701714840000,2.924,2.932,2.923,2.931,1803.0
+1701714900000,2.931,2.935,2.931,2.934,3530.0
+1701714960000,2.935,2.936,2.925,2.927,2377.0
+1701715020000,2.928,2.93,2.927,2.927,1385.0
+1701715080000,2.928,2.93,2.927,2.929,354.0
+1701715140000,2.93,2.931,2.93,2.93,129.0
+1701715200000,2.929,2.932,2.927,2.932,2102.0
+1701715260000,2.931,2.931,2.925,2.928,566.0
+1701715320000,2.93,2.93,2.928,2.93,104.0
+1701715380000,2.928,2.928,2.925,2.926,1920.0
+1701715440000,2.926,2.927,2.923,2.923,400.0
+1701715500000,2.922,2.926,2.921,2.923,367.0
+1701715560000,2.925,2.925,2.923,2.925,111.0
+1701715620000,2.925,2.929,2.925,2.929,814.0
+1701715680000,2.929,2.93,2.929,2.93,272.0
+1701715740000,2.93,2.93,2.921,2.926,9624.0
+1701715800000,2.924,2.929,2.923,2.927,2358.0
+1701715860000,2.926,2.928,2.926,2.928,122.0
+1701715920000,2.926,2.926,2.925,2.926,250.0
+1701715980000,2.925,2.926,2.92,2.922,2320.0
+1701716040000,2.923,2.923,2.922,2.922,466.0
+1701716100000,2.923,2.927,2.923,2.927,1053.0
+1701716160000,2.928,2.928,2.925,2.925,1701.0
+1701716220000,2.924,2.928,2.924,2.925,1124.0
+1701716280000,2.927,2.93,2.925,2.926,1433.0
+1701716340000,2.927,2.927,2.925,2.925,16.0
+1701716400000,2.924,2.929,2.923,2.925,1128.0
+1701716460000,2.927,2.927,2.924,2.926,771.0
+1701716520000,2.927,2.928,2.927,2.927,154.0
+1701716580000,2.925,2.93,2.925,2.93,486.0
+1701716640000,2.93,2.93,2.912,2.917,25297.0
+1701716700000,2.916,2.92,2.914,2.917,3045.0
+1701716760000,2.915,2.915,2.908,2.912,2495.0
+1701716820000,2.913,2.914,2.912,2.914,307.0
+1701716880000,2.915,2.917,2.915,2.917,549.0
+1701716940000,2.915,2.916,2.91,2.91,1816.0
+1701717000000,2.912,2.915,2.91,2.915,465.0
+1701717060000,2.914,2.915,2.91,2.914,1988.0
+1701717120000,2.912,2.915,2.912,2.915,403.0
+1701717180000,2.915,2.915,2.912,2.914,312.0
+1701717240000,2.914,2.914,2.911,2.913,677.0
+1701717300000,2.911,2.913,2.911,2.913,359.0
+1701717360000,2.912,2.915,2.912,2.915,1251.0
+1701717420000,2.915,2.916,2.915,2.915,1037.0
+1701717480000,2.916,2.916,2.914,2.916,1168.0
+1701717540000,2.916,2.917,2.916,2.916,95.0
+1701717600000,2.916,2.919,2.916,2.919,885.0
+1701717660000,2.919,2.926,2.919,2.926,2681.0
+1701717720000,2.927,2.927,2.926,2.926,454.0
+1701717780000,2.927,2.927,2.927,2.927,832.0
+1701717840000,2.926,2.926,2.92,2.923,614.0
+1701717900000,2.921,2.922,2.918,2.919,2522.0
+1701717960000,2.918,2.921,2.918,2.919,989.0
+1701718020000,2.918,2.92,2.916,2.919,366.0
+1701718080000,2.92,2.92,2.915,2.919,1315.0
+1701718140000,2.918,2.92,2.918,2.919,506.0
+1701718200000,2.919,2.921,2.919,2.921,562.0
+1701718260000,2.922,2.922,2.918,2.918,1028.0
+1701718320000,2.917,2.917,2.909,2.912,3063.0
+1701718380000,2.915,2.917,2.915,2.916,631.0
+1701718440000,2.914,2.916,2.912,2.912,615.0
+1701718500000,2.915,2.916,2.904,2.909,7256.0
+1701718560000,2.909,2.909,2.905,2.905,720.0
+1701718620000,2.909,2.909,2.906,2.906,225.0
+1701718680000,2.909,2.911,2.909,2.911,720.0
+1701718740000,2.912,2.913,2.911,2.913,343.0
+1701718800000,2.912,2.916,2.912,2.916,1965.0
+1701718860000,2.916,2.916,2.914,2.914,448.0
+1701718920000,2.912,2.912,2.912,2.912,86.0
+1701718980000,2.913,2.915,2.913,2.915,421.0
+1701719040000,2.914,2.914,2.914,2.914,57.0
+1701719100000,2.913,2.915,2.913,2.913,1411.0
+1701719160000,2.915,2.917,2.915,2.916,2168.0
+1701719220000,2.917,2.918,2.916,2.916,149.0
+1701719280000,2.916,2.916,2.916,2.916,0.0
+1701719340000,2.917,2.918,2.917,2.918,1528.0
+1701719400000,2.916,2.92,2.915,2.919,2472.0
+1701719460000,2.918,2.919,2.918,2.918,422.0
+1701719520000,2.918,2.919,2.918,2.919,134.0
+1701719580000,2.92,2.92,2.915,2.915,878.0
+1701719640000,2.916,2.918,2.916,2.916,464.0
+1701719700000,2.917,2.92,2.917,2.92,647.0
+1701719760000,2.919,2.921,2.918,2.919,3221.0
+1701719820000,2.919,2.92,2.919,2.919,530.0
+1701719880000,2.919,2.919,2.918,2.918,298.0
+1701719940000,2.921,2.922,2.919,2.922,1278.0
+1701720000000,2.921,2.923,2.914,2.917,8275.0
+1701720060000,2.916,2.92,2.916,2.92,1250.0
+1701720120000,2.919,2.921,2.918,2.92,669.0
+1701720180000,2.918,2.922,2.916,2.919,2117.0
+1701720240000,2.92,2.924,2.92,2.922,1423.0
+1701720300000,2.922,2.925,2.922,2.924,3096.0
+1701720360000,2.923,2.924,2.923,2.923,603.0
+1701720420000,2.923,2.923,2.923,2.923,34.0
+1701720480000,2.923,2.923,2.921,2.923,727.0
+1701720540000,2.922,2.923,2.92,2.922,1143.0
+1701720600000,2.922,2.924,2.913,2.914,5456.0
+1701720660000,2.914,2.918,2.914,2.918,90.0
+1701720720000,2.919,2.919,2.913,2.915,278.0
+1701720780000,2.914,2.914,2.911,2.911,1086.0
+1701720840000,2.913,2.914,2.911,2.911,220.0
+1701720900000,2.912,2.914,2.911,2.913,986.0
+1701720960000,2.914,2.916,2.913,2.913,1693.0
+1701721020000,2.912,2.913,2.91,2.913,1876.0
+1701721080000,2.913,2.916,2.912,2.915,558.0
+1701721140000,2.916,2.916,2.914,2.914,134.0
+1701721200000,2.914,2.916,2.911,2.912,1895.0
+1701721260000,2.912,2.912,2.912,2.912,0.0
+1701721320000,2.911,2.911,2.905,2.906,3099.0
+1701721380000,2.906,2.91,2.906,2.91,554.0
+1701721440000,2.91,2.91,2.91,2.91,0.0
+1701721500000,2.911,2.911,2.91,2.911,337.0
+1701721560000,2.91,2.915,2.91,2.915,3710.0
+1701721620000,2.915,2.918,2.915,2.916,1829.0
+1701721680000,2.914,2.917,2.914,2.917,660.0
+1701721740000,2.915,2.919,2.913,2.918,5652.0
+1701721800000,2.915,2.916,2.914,2.916,731.0
+1701721860000,2.914,2.916,2.91,2.91,1470.0
+1701721920000,2.908,2.909,2.904,2.908,1848.0
+1701721980000,2.907,2.91,2.907,2.91,126.0
+1701722040000,2.911,2.911,2.911,2.911,26.0
+1701722100000,2.912,2.914,2.911,2.911,629.0
+1701722160000,2.91,2.91,2.907,2.907,829.0
+1701722220000,2.905,2.905,2.903,2.903,113.0
+1701722280000,2.905,2.905,2.905,2.905,13.0
+1701722340000,2.907,2.907,2.899,2.903,8002.0
+1701722400000,2.904,2.907,2.9,2.901,4993.0
+1701722460000,2.899,2.905,2.897,2.905,2473.0
+1701722520000,2.904,2.906,2.902,2.906,1428.0
+1701722580000,2.905,2.906,2.905,2.906,494.0
+1701722640000,2.904,2.908,2.904,2.908,870.0
+1701722700000,2.906,2.912,2.901,2.912,8176.0
+1701722760000,2.911,2.913,2.911,2.913,2102.0
+1701722820000,2.911,2.911,2.9,2.9,2715.0
+1701722880000,2.902,2.903,2.902,2.903,429.0
+1701722940000,2.903,2.906,2.903,2.906,77.0
+1701723000000,2.904,2.911,2.904,2.911,442.0
+1701723060000,2.912,2.913,2.911,2.913,204.0
+1701723120000,2.913,2.916,2.913,2.915,2660.0
+1701723180000,2.916,2.917,2.914,2.917,2723.0
+1701723240000,2.917,2.917,2.916,2.916,386.0
+1701723300000,2.916,2.918,2.901,2.909,11076.0
+1701723360000,2.909,2.917,2.909,2.916,2641.0
+1701723420000,2.916,2.919,2.916,2.917,570.0
+1701723480000,2.917,2.917,2.915,2.916,561.0
+1701723540000,2.917,2.919,2.916,2.916,2873.0
+1701723600000,2.917,2.921,2.916,2.919,2388.0
+1701723660000,2.921,2.922,2.92,2.92,1605.0
+1701723720000,2.921,2.922,2.919,2.921,1566.0
+1701723780000,2.922,2.923,2.92,2.92,519.0
+1701723840000,2.922,2.922,2.921,2.922,2334.0
+1701723900000,2.922,2.922,2.922,2.922,288.0
+1701723960000,2.922,2.924,2.922,2.923,2211.0
+1701724020000,2.923,2.924,2.92,2.92,1671.0
+1701724080000,2.921,2.921,2.918,2.918,461.0
+1701724140000,2.918,2.919,2.918,2.919,74.0
+1701724200000,2.919,2.919,2.917,2.917,457.0
+1701724260000,2.917,2.917,2.911,2.911,473.0
+1701724320000,2.908,2.908,2.905,2.905,2412.0
+1701724380000,2.905,2.907,2.9,2.903,9486.0
+1701724440000,2.904,2.911,2.904,2.91,606.0
+1701724500000,2.911,2.915,2.911,2.914,876.0
+1701724560000,2.913,2.913,2.904,2.904,1796.0
+1701724620000,2.905,2.905,2.904,2.905,1582.0
+1701724680000,2.905,2.907,2.905,2.907,737.0
+1701724740000,2.906,2.908,2.906,2.908,39.0
+1701724800000,2.907,2.908,2.906,2.907,323.0
+1701724860000,2.907,2.908,2.906,2.908,482.0
+1701724920000,2.907,2.907,2.904,2.904,143.0
+1701724980000,2.904,2.912,2.904,2.912,3696.0
+1701725040000,2.912,2.913,2.912,2.913,144.0
+1701725100000,2.911,2.914,2.909,2.914,423.0
+1701725160000,2.914,2.914,2.914,2.914,275.0
+1701725220000,2.914,2.914,2.914,2.914,64.0
+1701725280000,2.915,2.922,2.915,2.92,13034.0
+1701725340000,2.921,2.922,2.921,2.922,3053.0
+1701725400000,2.922,2.923,2.922,2.923,1543.0
+1701725460000,2.923,2.923,2.923,2.923,879.0
+1701725520000,2.922,2.922,2.92,2.922,2487.0
+1701725580000,2.922,2.922,2.922,2.922,642.0
+1701725640000,2.922,2.923,2.919,2.923,3277.0
+1701725700000,2.922,2.923,2.922,2.922,239.0
+1701725760000,2.922,2.923,2.922,2.922,913.0
+1701725820000,2.922,2.927,2.918,2.918,14899.0
+1701725880000,2.919,2.919,2.918,2.918,1022.0
+1701725940000,2.917,2.92,2.912,2.92,4700.0
+1701726000000,2.919,2.921,2.913,2.92,4308.0
+1701726060000,2.919,2.923,2.918,2.921,1678.0
+1701726120000,2.92,2.92,2.914,2.914,1335.0
+1701726180000,2.914,2.917,2.914,2.916,2144.0
+1701726240000,2.916,2.919,2.915,2.915,528.0
+1701726300000,2.914,2.921,2.913,2.92,4009.0
+1701726360000,2.922,2.924,2.92,2.922,360.0
+1701726420000,2.922,2.923,2.922,2.923,136.0
+1701726480000,2.924,2.931,2.92,2.928,3552.0
+1701726540000,2.928,2.93,2.924,2.93,1383.0
+1701726600000,2.928,2.932,2.926,2.926,1578.0
+1701726660000,2.927,2.93,2.922,2.923,1158.0
+1701726720000,2.924,2.924,2.924,2.924,1087.0
+1701726780000,2.924,2.924,2.919,2.919,4858.0
+1701726840000,2.919,2.92,2.919,2.919,145.0
+1701726900000,2.918,2.919,2.914,2.919,2712.0
+1701726960000,2.92,2.924,2.919,2.924,1050.0
+1701727020000,2.922,2.922,2.915,2.915,1451.0
+1701727080000,2.913,2.918,2.913,2.917,2802.0
+1701727140000,2.918,2.919,2.917,2.917,1079.0
+1701727200000,2.916,2.918,2.915,2.917,1823.0
+1701727260000,2.916,2.916,2.913,2.913,1177.0
+1701727320000,2.911,2.911,2.91,2.911,597.0
+1701727380000,2.912,2.914,2.911,2.914,2611.0
+1701727440000,2.914,2.916,2.914,2.916,1352.0
+1701727500000,2.915,2.918,2.915,2.918,980.0
+1701727560000,2.919,2.924,2.919,2.924,2360.0
+1701727620000,2.923,2.924,2.921,2.922,805.0
+1701727680000,2.922,2.929,2.922,2.927,5844.0
+1701727740000,2.926,2.927,2.924,2.924,631.0
+1701727800000,2.926,2.929,2.921,2.923,6202.0
+1701727860000,2.92,2.92,2.914,2.917,1383.0
+1701727920000,2.919,2.93,2.918,2.93,5264.0
+1701727980000,2.927,2.93,2.926,2.927,1842.0
+1701728040000,2.929,2.932,2.927,2.932,1555.0
+1701728100000,2.931,2.933,2.929,2.933,381.0
+1701728160000,2.931,2.932,2.93,2.932,673.0
+1701728220000,2.931,2.934,2.931,2.934,273.0
+1701728280000,2.934,2.935,2.931,2.934,860.0
+1701728340000,2.934,2.936,2.932,2.935,1642.0
+1701728400000,2.934,2.936,2.934,2.935,1655.0
+1701728460000,2.933,2.936,2.933,2.933,660.0
+1701728520000,2.934,2.934,2.911,2.912,25415.0
+1701728580000,2.915,2.92,2.915,2.917,2569.0
+1701728640000,2.917,2.919,2.916,2.916,891.0
+1701728700000,2.916,2.92,2.914,2.918,3317.0
+1701728760000,2.918,2.92,2.918,2.919,154.0
+1701728820000,2.919,2.922,2.916,2.921,1064.0
+1701728880000,2.92,2.925,2.92,2.922,350.0
+1701728940000,2.923,2.926,2.923,2.925,216.0
+1701729000000,2.925,2.927,2.924,2.927,2383.0
+1701729060000,2.926,2.926,2.918,2.919,2327.0
+1701729120000,2.918,2.92,2.915,2.919,1734.0
+1701729180000,2.915,2.915,2.901,2.906,8565.0
+1701729240000,2.907,2.912,2.905,2.912,3632.0
+1701729300000,2.913,2.915,2.908,2.913,5195.0
+1701729360000,2.915,2.915,2.913,2.915,324.0
+1701729420000,2.914,2.914,2.91,2.911,3070.0
+1701729480000,2.911,2.912,2.908,2.908,223.0
+1701729540000,2.908,2.911,2.908,2.911,2468.0
+1701729600000,2.911,2.914,2.911,2.914,2407.0
+1701729660000,2.912,2.913,2.912,2.913,749.0
+1701729720000,2.912,2.912,2.91,2.91,821.0
+1701729780000,2.911,2.913,2.91,2.913,1401.0
+1701729840000,2.912,2.915,2.911,2.913,4844.0
+1701729900000,2.913,2.915,2.913,2.913,2345.0
+1701729960000,2.913,2.914,2.913,2.913,3198.0
+1701730020000,2.913,2.913,2.904,2.904,12187.0
+1701730080000,2.904,2.905,2.904,2.904,6061.0
+1701730140000,2.904,2.904,2.875,2.885,32827.0
+1701730200000,2.885,2.892,2.885,2.892,7651.0
+1701730260000,2.891,2.895,2.89,2.894,1281.0
+1701730320000,2.894,2.897,2.894,2.897,1231.0
+1701730380000,2.896,2.897,2.885,2.885,6974.0
+1701730440000,2.884,2.884,2.87,2.871,7818.0
+1701730500000,2.874,2.883,2.874,2.882,3576.0
+1701730560000,2.883,2.894,2.883,2.892,2326.0
+1701730620000,2.894,2.896,2.892,2.892,2341.0
+1701730680000,2.892,2.895,2.892,2.895,638.0
+1701730740000,2.895,2.895,2.894,2.894,1819.0
+1701730800000,2.894,2.896,2.893,2.895,5664.0
+1701730860000,2.893,2.895,2.892,2.895,3016.0
+1701730920000,2.895,2.901,2.893,2.9,3235.0
+1701730980000,2.9,2.91,2.9,2.91,6704.0
+1701731040000,2.909,2.91,2.908,2.91,685.0
+1701731100000,2.909,2.91,2.909,2.909,499.0
+1701731160000,2.91,2.918,2.91,2.915,6796.0
+1701731220000,2.916,2.921,2.915,2.919,3697.0
+1701731280000,2.921,2.93,2.921,2.93,4757.0
+1701731340000,2.929,2.935,2.925,2.927,9148.0
+1701731400000,2.927,2.938,2.927,2.937,17752.0
+1701731460000,2.935,2.936,2.931,2.932,3576.0
+1701731520000,2.933,2.934,2.93,2.934,2392.0
+1701731580000,2.932,2.937,2.931,2.931,3294.0
+1701731640000,2.93,2.932,2.928,2.932,1793.0
+1701731700000,2.931,2.936,2.931,2.936,1803.0
+1701731760000,2.934,2.934,2.926,2.929,1574.0
+1701731820000,2.929,2.929,2.918,2.919,7619.0
+1701731880000,2.918,2.918,2.912,2.915,2960.0
+1701731940000,2.915,2.924,2.915,2.924,5314.0
+1701732000000,2.923,2.924,2.918,2.919,1102.0
+1701732060000,2.918,2.919,2.916,2.916,182.0
+1701732120000,2.918,2.919,2.915,2.917,1514.0
+1701732180000,2.916,2.918,2.914,2.914,717.0
+1701732240000,2.915,2.915,2.901,2.912,15513.0
+1701732300000,2.91,2.91,2.903,2.904,1208.0
+1701732360000,2.904,2.905,2.894,2.895,5337.0
+1701732420000,2.895,2.901,2.884,2.886,11292.0
+1701732480000,2.888,2.891,2.882,2.884,6283.0
+1701732540000,2.887,2.892,2.884,2.889,3709.0
+1701732600000,2.889,2.893,2.886,2.893,5531.0
+1701732660000,2.892,2.896,2.892,2.896,1278.0
+1701732720000,2.896,2.906,2.896,2.902,7409.0
+1701732780000,2.902,2.91,2.902,2.903,3266.0
+1701732840000,2.904,2.907,2.901,2.906,4131.0
+1701732900000,2.906,2.915,2.906,2.908,12859.0
+1701732960000,2.907,2.908,2.904,2.908,2121.0
+1701733020000,2.907,2.917,2.906,2.917,5796.0
+1701733080000,2.915,2.918,2.91,2.91,4708.0
+1701733140000,2.912,2.914,2.91,2.914,601.0
+1701733200000,2.912,2.913,2.907,2.907,3336.0
+1701733260000,2.908,2.915,2.904,2.915,5855.0
+1701733320000,2.914,2.92,2.914,2.918,2020.0
+1701733380000,2.917,2.92,2.909,2.912,2370.0
+1701733440000,2.91,2.911,2.903,2.906,9153.0
+1701733500000,2.906,2.906,2.903,2.905,3382.0
+1701733560000,2.904,2.904,2.898,2.898,2333.0
+1701733620000,2.898,2.898,2.895,2.897,2283.0
+1701733680000,2.895,2.9,2.893,2.9,4383.0
+1701733740000,2.9,2.901,2.893,2.897,6641.0
+1701733800000,2.897,2.9,2.895,2.897,2602.0
+1701733860000,2.898,2.902,2.897,2.9,2751.0
+1701733920000,2.9,2.911,2.9,2.909,5697.0
+1701733980000,2.909,2.914,2.909,2.911,744.0
+1701734040000,2.911,2.916,2.911,2.916,1317.0
+1701734100000,2.914,2.919,2.914,2.916,3122.0
+1701734160000,2.916,2.928,2.915,2.928,4294.0
+1701734220000,2.928,2.952,2.928,2.95,30005.0
+1701734280000,2.949,2.957,2.945,2.946,14116.0
+1701734340000,2.946,2.954,2.944,2.953,17149.0
+1701734400000,2.954,2.957,2.947,2.948,8855.0
+1701734460000,2.948,2.95,2.937,2.938,10618.0
+1701734520000,2.939,2.939,2.932,2.933,2433.0
+1701734580000,2.932,2.936,2.929,2.931,4013.0
+1701734640000,2.931,2.931,2.92,2.922,9704.0
+1701734700000,2.924,2.924,2.92,2.921,1024.0
+1701734760000,2.921,2.921,2.917,2.921,3649.0
+1701734820000,2.92,2.921,2.917,2.917,1833.0
+1701734880000,2.917,2.92,2.912,2.92,2901.0
+1701734940000,2.919,2.919,2.915,2.918,660.0
+1701735000000,2.919,2.927,2.919,2.923,4196.0
+1701735060000,2.922,2.929,2.921,2.926,2474.0
+1701735120000,2.926,2.926,2.921,2.921,3621.0
+1701735180000,2.922,2.924,2.916,2.924,5590.0
+1701735240000,2.922,2.923,2.92,2.923,2369.0
+1701735300000,2.922,2.922,2.915,2.915,1560.0
+1701735360000,2.915,2.925,2.912,2.919,11004.0
+1701735420000,2.919,2.92,2.917,2.918,825.0
+1701735480000,2.919,3.019,2.913,2.974,73999.0
+1701735540000,2.973,2.985,2.959,2.963,24405.0
+1701735600000,2.963,2.969,2.956,2.964,9257.0
+1701735660000,2.963,2.967,2.96,2.962,4931.0
+1701735720000,2.961,2.966,2.956,2.963,7177.0
+1701735780000,2.966,3.001,2.966,2.995,43225.0
+1701735840000,2.999,3.007,2.99,2.991,16765.0
+1701735900000,2.991,2.993,2.979,2.986,12078.0
+1701735960000,2.982,2.994,2.977,2.988,9452.0
+1701736020000,2.988,2.99,2.981,2.982,7161.0
+1701736080000,2.982,2.998,2.982,2.993,5246.0
+1701736140000,2.993,3.009,2.992,3.002,15247.0
+1701736200000,3.002,3.002,2.984,2.987,7149.0
+1701736260000,2.984,2.992,2.98,2.992,9512.0
+1701736320000,2.99,3.0,2.989,2.999,7029.0
+1701736380000,2.999,3.0,2.984,2.991,4359.0
+1701736440000,2.989,2.99,2.985,2.985,1423.0
+1701736500000,2.989,2.995,2.988,2.994,5883.0
+1701736560000,2.996,3.003,2.996,3.003,3138.0
+1701736620000,3.001,3.003,2.998,2.998,2655.0
+1701736680000,3.002,3.008,3.001,3.007,8354.0
+1701736740000,3.006,3.011,2.998,2.998,3484.0
+1701736800000,2.999,3.01,2.999,3.01,1509.0
+1701736860000,3.01,3.018,3.009,3.011,9023.0
+1701736920000,3.012,3.018,3.004,3.007,3986.0
+1701736980000,3.007,3.029,3.004,3.018,24920.0
+1701737040000,3.017,3.033,3.016,3.031,5562.0
+1701737100000,3.03,3.049,3.03,3.045,12808.0
+1701737160000,3.041,3.05,3.033,3.048,9442.0
+1701737220000,3.05,3.074,3.049,3.061,27631.0
+1701737280000,3.063,3.097,3.063,3.088,32714.0
+1701737340000,3.087,3.089,3.063,3.075,32397.0
+1701737400000,3.075,3.075,3.068,3.07,4037.0
+1701737460000,3.071,3.08,3.068,3.077,8024.0
+1701737520000,3.075,3.076,3.074,3.074,419.0
+1701737580000,3.074,3.074,3.05,3.05,22302.0
+1701737640000,3.053,3.054,3.032,3.036,7428.0
+1701737700000,3.035,3.038,3.027,3.037,7423.0
+1701737760000,3.039,3.058,3.035,3.054,13365.0
+1701737820000,3.056,3.059,3.041,3.041,6644.0
+1701737880000,3.043,3.057,3.037,3.053,7338.0
+1701737940000,3.054,3.059,3.054,3.055,1021.0
+1701738000000,3.055,3.065,3.044,3.065,8898.0
+1701738060000,3.065,3.072,3.063,3.072,2800.0
+1701738120000,3.068,3.079,3.063,3.063,12103.0
+1701738180000,3.066,3.066,3.056,3.056,2500.0
+1701738240000,3.055,3.056,3.043,3.054,10768.0
+1701738300000,3.052,3.053,3.035,3.047,8851.0
+1701738360000,3.047,3.047,3.038,3.038,2671.0
+1701738420000,3.036,3.036,3.011,3.013,18543.0
+1701738480000,3.013,3.03,3.011,3.03,6348.0
+1701738540000,3.03,3.032,3.016,3.018,6164.0
+1701738600000,3.016,3.02,3.007,3.019,13667.0
+1701738660000,3.018,3.019,3.009,3.014,2577.0
+1701738720000,3.016,3.016,3.005,3.005,4277.0
+1701738780000,3.005,3.005,2.983,3.004,15041.0
+1701738840000,3.001,3.003,2.992,2.994,752.0
+1701738900000,2.994,3.005,2.994,3.003,7495.0
+1701738960000,3.002,3.005,2.927,2.959,87574.0
+1701739020000,2.958,2.971,2.958,2.965,11453.0
+1701739080000,2.965,2.969,2.937,2.938,16788.0
+1701739140000,2.937,2.951,2.933,2.951,14515.0
+1701739200000,2.952,2.961,2.952,2.958,6425.0
+1701739260000,2.957,2.967,2.954,2.965,9490.0
+1701739320000,2.966,2.967,2.956,2.963,2824.0
+1701739380000,2.958,2.958,2.942,2.946,5166.0
+1701739440000,2.943,2.945,2.928,2.93,4856.0
+1701739500000,2.93,2.939,2.925,2.938,8026.0
+1701739560000,2.935,2.939,2.929,2.938,4346.0
+1701739620000,2.939,2.949,2.935,2.943,5236.0
+1701739680000,2.947,2.949,2.94,2.941,3378.0
+1701739740000,2.94,2.949,2.939,2.949,3830.0
+1701739800000,2.948,2.952,2.93,2.93,4882.0
+1701739860000,2.93,2.945,2.93,2.942,2321.0
+1701739920000,2.944,2.945,2.937,2.94,1700.0
+1701739980000,2.935,2.942,2.934,2.94,2321.0
+1701740040000,2.942,2.952,2.942,2.95,4547.0
+1701740100000,2.951,2.962,2.951,2.96,5511.0
+1701740160000,2.962,2.968,2.956,2.968,2291.0
+1701740220000,2.965,2.965,2.948,2.958,13010.0
+1701740280000,2.954,2.955,2.949,2.949,318.0
+1701740340000,2.95,2.954,2.949,2.954,3743.0
+1701740400000,2.953,2.953,2.944,2.944,1968.0
+1701740460000,2.944,2.954,2.942,2.944,3723.0
+1701740520000,2.945,2.946,2.937,2.938,3105.0
+1701740580000,2.936,2.936,2.926,2.93,5367.0
+1701740640000,2.932,2.94,2.932,2.933,2259.0
+1701740700000,2.935,2.936,2.93,2.933,2417.0
+1701740760000,2.933,2.935,2.932,2.934,346.0
+1701740820000,2.934,2.934,2.932,2.933,458.0
+1701740880000,2.933,2.933,2.928,2.928,2149.0
+1701740940000,2.927,2.932,2.927,2.932,610.0
+1701741000000,2.928,2.928,2.901,2.916,32195.0
+1701741060000,2.915,2.927,2.915,2.921,6602.0
+1701741120000,2.924,2.931,2.922,2.922,4788.0
+1701741180000,2.922,2.923,2.918,2.92,3349.0
+1701741240000,2.923,2.923,2.919,2.919,1521.0
+1701741300000,2.922,2.929,2.922,2.925,875.0
+1701741360000,2.925,2.936,2.925,2.93,3614.0
+1701741420000,2.93,2.937,2.928,2.931,2815.0
+1701741480000,2.932,2.938,2.931,2.934,1807.0
+1701741540000,2.934,2.938,2.932,2.932,1248.0
+1701741600000,2.934,2.939,2.933,2.936,1495.0
+1701741660000,2.936,2.936,2.911,2.918,7695.0
+1701741720000,2.918,2.927,2.918,2.927,5217.0
+1701741780000,2.925,2.925,2.917,2.922,1424.0
+1701741840000,2.915,2.92,2.905,2.92,6750.0
+1701741900000,2.919,2.919,2.899,2.899,7139.0
+1701741960000,2.899,2.904,2.894,2.894,7835.0
+1701742020000,2.895,2.9,2.879,2.887,21477.0
+1701742080000,2.885,2.889,2.861,2.881,49382.0
+1701742140000,2.882,2.894,2.88,2.893,6539.0
+1701742200000,2.891,2.897,2.885,2.893,10977.0
+1701742260000,2.893,2.894,2.88,2.88,2855.0
+1701742320000,2.883,2.89,2.883,2.89,1078.0
+1701742380000,2.887,2.894,2.882,2.894,3482.0
+1701742440000,2.894,2.897,2.89,2.895,1829.0
+1701742500000,2.895,2.897,2.887,2.896,3447.0
+1701742560000,2.892,2.892,2.874,2.877,2424.0
+1701742620000,2.881,2.897,2.878,2.895,1920.0
+1701742680000,2.896,2.907,2.896,2.906,7283.0
+1701742740000,2.906,2.908,2.9,2.908,2979.0
+1701742800000,2.906,2.908,2.899,2.899,6658.0
+1701742860000,2.905,2.906,2.899,2.902,2345.0
+1701742920000,2.901,2.905,2.9,2.905,2283.0
+1701742980000,2.904,2.912,2.904,2.91,989.0
+1701743040000,2.91,2.917,2.91,2.917,2372.0
+1701743100000,2.916,2.923,2.916,2.923,3281.0
+1701743160000,2.921,2.925,2.917,2.918,5561.0
+1701743220000,2.917,2.922,2.917,2.92,2661.0
+1701743280000,2.922,2.923,2.92,2.922,1537.0
+1701743340000,2.92,2.922,2.917,2.921,2338.0
+1701743400000,2.921,2.924,2.913,2.922,1277.0
+1701743460000,2.921,2.925,2.918,2.918,2255.0
+1701743520000,2.92,2.923,2.919,2.923,1037.0
+1701743580000,2.922,2.922,2.919,2.922,221.0
+1701743640000,2.922,2.925,2.921,2.921,1461.0
+1701743700000,2.92,2.921,2.915,2.92,3309.0
+1701743760000,2.92,2.92,2.917,2.918,1305.0
+1701743820000,2.921,2.924,2.921,2.924,763.0
+1701743880000,2.924,2.925,2.924,2.925,14.0
+1701743940000,2.925,2.927,2.925,2.926,911.0
+1701744000000,2.928,2.928,2.926,2.926,283.0
+1701744060000,2.928,2.932,2.928,2.931,2083.0
+1701744120000,2.933,2.933,2.929,2.929,64.0
+1701744180000,2.932,2.936,2.928,2.93,6959.0
+1701744240000,2.928,2.928,2.928,2.928,198.0
+1701744300000,2.93,2.936,2.929,2.934,644.0
+1701744360000,2.935,2.935,2.93,2.93,829.0
+1701744420000,2.934,2.94,2.934,2.94,3646.0
+1701744480000,2.941,2.951,2.941,2.945,6145.0
+1701744540000,2.946,2.949,2.939,2.942,2806.0
+1701744600000,2.942,2.942,2.936,2.937,481.0
+1701744660000,2.937,2.942,2.935,2.937,2654.0
+1701744720000,2.937,2.943,2.934,2.943,6939.0
+1701744780000,2.942,2.943,2.94,2.94,1036.0
+1701744840000,2.94,2.94,2.935,2.939,693.0
+1701744900000,2.935,2.94,2.934,2.934,878.0
+1701744960000,2.934,2.934,2.928,2.932,4821.0
+1701745020000,2.932,2.932,2.932,2.932,88.0
+1701745080000,2.938,2.943,2.938,2.943,6786.0
+1701745140000,2.938,2.939,2.938,2.939,115.0
+1701745200000,2.942,2.942,2.939,2.939,789.0
+1701745260000,2.943,2.947,2.943,2.947,211.0
+1701745320000,2.946,2.949,2.945,2.946,1110.0
+1701745380000,2.945,2.95,2.945,2.947,993.0
+1701745440000,2.945,2.946,2.945,2.946,471.0
+1701745500000,2.945,2.954,2.945,2.953,2173.0
+1701745560000,2.952,2.953,2.95,2.951,803.0
+1701745620000,2.953,2.959,2.953,2.959,6462.0
+1701745680000,2.959,2.96,2.955,2.959,2182.0
+1701745740000,2.959,2.96,2.958,2.958,210.0
+1701745800000,2.961,2.963,2.959,2.959,2449.0
+1701745860000,2.959,2.959,2.95,2.95,5754.0
+1701745920000,2.95,2.957,2.95,2.957,996.0
+1701745980000,2.958,2.958,2.957,2.958,444.0
+1701746040000,2.96,2.962,2.96,2.96,3270.0
+1701746100000,2.961,2.962,2.958,2.961,531.0
+1701746160000,2.962,2.962,2.959,2.959,305.0
+1701746220000,2.959,2.962,2.959,2.961,621.0
+1701746280000,2.962,2.967,2.962,2.967,2312.0
+1701746340000,2.966,2.983,2.966,2.981,19477.0
+1701746400000,2.979,2.988,2.977,2.981,6408.0
+1701746460000,2.979,2.982,2.978,2.981,3148.0
+1701746520000,2.979,2.979,2.97,2.972,6992.0
+1701746580000,2.974,2.981,2.973,2.981,1151.0
+1701746640000,2.981,2.985,2.979,2.982,1536.0
+1701746700000,2.981,2.991,2.981,2.987,8662.0
+1701746760000,2.987,2.998,2.987,2.987,16633.0
+1701746820000,2.987,2.988,2.981,2.988,3426.0
+1701746880000,2.988,2.992,2.988,2.988,2608.0
+1701746940000,2.988,2.988,2.981,2.981,4653.0
+1701747000000,2.984,2.988,2.98,2.984,5368.0
+1701747060000,2.985,2.995,2.985,2.993,7678.0
+1701747120000,2.992,2.996,2.987,2.987,4656.0
+1701747180000,2.991,2.992,2.989,2.991,587.0
+1701747240000,2.994,2.997,2.991,2.993,828.0
+1701747300000,2.994,2.999,2.992,2.997,2128.0
+1701747360000,2.997,2.997,2.991,2.994,2884.0
+1701747420000,2.992,2.993,2.981,2.981,6940.0
+1701747480000,2.987,3.006,2.987,2.992,17394.0
+1701747540000,2.994,3.002,2.993,3.0,2660.0
+1701747600000,2.997,2.998,2.994,2.995,1018.0
+1701747660000,2.994,2.995,2.989,2.991,1532.0
+1701747720000,2.991,2.991,2.979,2.982,4026.0
+1701747780000,2.983,2.983,2.979,2.979,810.0
+1701747840000,2.981,2.987,2.978,2.987,1781.0
+1701747900000,2.986,2.989,2.977,2.979,1525.0
+1701747960000,2.979,2.979,2.97,2.977,4091.0
+1701748020000,2.978,2.98,2.977,2.977,614.0
+1701748080000,2.981,2.992,2.981,2.992,5900.0
+1701748140000,2.991,2.999,2.989,2.998,3226.0
+1701748200000,2.996,3.0,2.992,2.993,7346.0
+1701748260000,2.992,2.992,2.988,2.988,1247.0
+1701748320000,2.989,2.996,2.988,2.988,24296.0
+1701748380000,2.989,2.998,2.989,2.996,6186.0
+1701748440000,2.998,3.01,2.998,3.008,6134.0
+1701748500000,3.007,3.016,3.004,3.006,17508.0
+1701748560000,3.006,3.008,3.002,3.006,1786.0
+1701748620000,3.007,3.018,3.006,3.008,5713.0
+1701748680000,3.012,3.025,3.006,3.011,11499.0
+1701748740000,3.009,3.012,3.006,3.008,1657.0
+1701748800000,3.011,3.028,3.006,3.025,12307.0
+1701748860000,3.024,3.046,3.022,3.041,25431.0
+1701748920000,3.041,3.048,3.024,3.037,18984.0
+1701748980000,3.036,3.036,3.02,3.024,15964.0
+1701749040000,3.024,3.029,3.024,3.027,4083.0
+1701749100000,3.027,3.035,3.026,3.034,6755.0
+1701749160000,3.032,3.036,3.029,3.036,2802.0
+1701749220000,3.037,3.041,3.026,3.027,4115.0
+1701749280000,3.027,3.03,3.023,3.027,2668.0
+1701749340000,3.026,3.026,3.01,3.013,4065.0
+1701749400000,3.013,3.024,3.012,3.015,5581.0
+1701749460000,3.014,3.014,2.988,2.998,22013.0
+1701749520000,2.998,3.003,2.997,2.997,3571.0
+1701749580000,2.996,2.999,2.988,2.991,5745.0
+1701749640000,2.991,3.004,2.991,3.004,4688.0
+1701749700000,3.004,3.004,2.993,2.993,2839.0
+1701749760000,2.993,2.993,2.984,2.992,14017.0
+1701749820000,2.994,3.002,2.982,2.992,9346.0
+1701749880000,2.992,3.007,2.99,3.007,6825.0
+1701749940000,3.007,3.01,3.003,3.006,3911.0
+1701750000000,3.006,3.007,2.992,2.992,5399.0
+1701750060000,2.995,3.001,2.992,3.0,2534.0
+1701750120000,3.003,3.003,2.996,2.997,4325.0
+1701750180000,2.995,2.996,2.994,2.995,209.0
+1701750240000,2.995,2.995,2.995,2.995,132.0
+1701750300000,2.995,3.0,2.995,2.999,1215.0
+1701750360000,2.999,3.0,2.996,2.998,1808.0
+1701750420000,2.998,2.998,2.992,2.997,1692.0
+1701750480000,2.998,2.998,2.982,2.983,5379.0
+1701750540000,2.983,2.986,2.982,2.984,1175.0
+1701750600000,2.987,2.988,2.984,2.986,726.0
+1701750660000,2.987,2.992,2.987,2.989,3535.0
+1701750720000,2.989,2.996,2.988,2.996,701.0
+1701750780000,2.996,2.996,2.977,2.987,11743.0
+1701750840000,2.987,2.988,2.977,2.984,5442.0
+1701750900000,2.984,2.988,2.982,2.988,1434.0
+1701750960000,2.989,2.994,2.989,2.993,2020.0
+1701751020000,2.993,2.995,2.986,2.987,4533.0
+1701751080000,2.988,2.988,2.983,2.988,2309.0
+1701751140000,2.986,2.986,2.982,2.982,1002.0
+1701751200000,2.983,2.983,2.972,2.977,6910.0
+1701751260000,2.977,2.979,2.972,2.975,1863.0
+1701751320000,2.976,2.983,2.974,2.978,4371.0
+1701751380000,2.98,2.981,2.97,2.979,5074.0
+1701751440000,2.979,2.979,2.975,2.976,1063.0
+1701751500000,2.975,2.981,2.973,2.978,1240.0
+1701751560000,2.978,2.982,2.978,2.981,839.0
+1701751620000,2.98,2.985,2.973,2.973,3436.0
+1701751680000,2.977,2.978,2.977,2.978,87.0
+1701751740000,2.977,2.977,2.97,2.97,2121.0
+1701751800000,2.97,2.973,2.966,2.967,5028.0
+1701751860000,2.97,2.975,2.967,2.973,1859.0
+1701751920000,2.972,2.972,2.965,2.971,3023.0
+1701751980000,2.969,2.974,2.969,2.969,2411.0
+1701752040000,2.967,2.969,2.967,2.968,480.0
+1701752100000,2.966,2.966,2.958,2.959,5241.0
+1701752160000,2.958,2.96,2.953,2.96,8947.0
+1701752220000,2.962,2.965,2.962,2.965,257.0
+1701752280000,2.962,2.962,2.958,2.96,959.0
+1701752340000,2.958,2.96,2.958,2.96,130.0
+1701752400000,2.96,2.965,2.956,2.956,3162.0
+1701752460000,2.96,2.964,2.957,2.964,848.0
+1701752520000,2.961,2.961,2.952,2.954,3270.0
+1701752580000,2.956,2.961,2.956,2.96,3010.0
+1701752640000,2.963,2.964,2.96,2.96,874.0
+1701752700000,2.959,2.959,2.957,2.958,952.0
+1701752760000,2.959,2.959,2.958,2.958,218.0
+1701752820000,2.958,2.958,2.943,2.958,12459.0
+1701752880000,2.956,2.958,2.956,2.956,708.0
+1701752940000,2.956,2.96,2.956,2.958,823.0
+1701753000000,2.958,2.966,2.958,2.964,3917.0
+1701753060000,2.964,2.97,2.964,2.965,3844.0
+1701753120000,2.965,2.976,2.965,2.97,6857.0
+1701753180000,2.972,2.974,2.965,2.965,8423.0
+1701753240000,2.969,2.972,2.966,2.968,3840.0
+1701753300000,2.969,2.974,2.966,2.974,2601.0
+1701753360000,2.973,2.975,2.971,2.971,2769.0
+1701753420000,2.97,2.973,2.969,2.973,640.0
+1701753480000,2.971,2.974,2.971,2.973,287.0
+1701753540000,2.973,2.976,2.972,2.974,2310.0
+1701753600000,2.974,2.975,2.972,2.974,2327.0
+1701753660000,2.973,2.979,2.973,2.979,3731.0
+1701753720000,2.979,2.987,2.978,2.978,8309.0
+1701753780000,2.978,2.984,2.976,2.982,4301.0
+1701753840000,2.984,2.99,2.984,2.99,2255.0
+1701753900000,2.989,2.992,2.982,2.982,12962.0
+1701753960000,2.983,2.992,2.98,2.992,6069.0
+1701754020000,2.99,2.991,2.988,2.989,1990.0
+1701754080000,2.993,2.997,2.989,2.997,1865.0
+1701754140000,2.995,2.997,2.99,2.991,4065.0
+1701754200000,2.99,2.991,2.989,2.991,272.0
+1701754260000,2.99,2.99,2.988,2.989,1268.0
+1701754320000,2.988,2.99,2.986,2.986,1462.0
+1701754380000,2.986,2.986,2.986,2.986,60.0
+1701754440000,2.986,2.986,2.981,2.981,938.0
+1701754500000,2.982,2.982,2.982,2.982,13.0
+1701754560000,2.981,2.988,2.98,2.988,5052.0
+1701754620000,2.987,2.988,2.985,2.986,2619.0
+1701754680000,2.986,2.987,2.986,2.987,167.0
+1701754740000,2.988,2.99,2.984,2.987,6084.0
+1701754800000,2.987,2.988,2.983,2.985,1310.0
+1701754860000,2.984,2.984,2.984,2.984,105.0
+1701754920000,2.984,2.987,2.979,2.987,5363.0
+1701754980000,2.984,2.986,2.982,2.985,904.0
+1701755040000,2.986,2.994,2.986,2.994,8893.0
+1701755100000,2.994,2.994,2.991,2.992,557.0
+1701755160000,2.991,2.992,2.986,2.987,2722.0
+1701755220000,2.989,2.989,2.985,2.985,209.0
+1701755280000,2.986,2.987,2.976,2.978,8242.0
+1701755340000,2.98,2.982,2.974,2.974,1360.0
+1701755400000,2.978,2.981,2.974,2.978,2911.0
+1701755460000,2.975,2.982,2.975,2.982,969.0
+1701755520000,2.984,2.986,2.984,2.986,76.0
+1701755580000,2.986,2.987,2.976,2.976,2333.0
+1701755640000,2.977,2.978,2.972,2.974,2410.0
+1701755700000,2.975,2.975,2.969,2.975,2587.0
+1701755760000,2.976,2.98,2.976,2.98,2814.0
+1701755820000,2.98,2.98,2.973,2.973,644.0
+1701755880000,2.972,2.972,2.972,2.972,31.0
+1701755940000,2.972,2.974,2.97,2.973,472.0
+1701756000000,2.975,2.975,2.969,2.972,2044.0
+1701756060000,2.973,2.976,2.964,2.976,7246.0
+1701756120000,2.976,2.978,2.973,2.978,1884.0
+1701756180000,2.978,2.979,2.976,2.977,818.0
+1701756240000,2.978,2.982,2.977,2.98,2593.0
+1701756300000,2.98,2.984,2.979,2.984,1656.0
+1701756360000,2.985,2.987,2.984,2.987,1051.0
+1701756420000,2.988,2.988,2.98,2.981,3215.0
+1701756480000,2.979,2.98,2.977,2.98,1286.0
+1701756540000,2.978,2.98,2.976,2.98,3778.0
+1701756600000,2.98,2.98,2.978,2.978,151.0
+1701756660000,2.98,2.98,2.979,2.979,216.0
+1701756720000,2.981,2.989,2.981,2.989,2356.0
+1701756780000,2.987,2.99,2.985,2.99,957.0
+1701756840000,2.988,2.988,2.982,2.986,6500.0
+1701756900000,2.986,2.99,2.978,2.989,4326.0
+1701756960000,2.989,2.991,2.985,2.991,5564.0
+1701757020000,2.991,2.999,2.991,2.995,4380.0
+1701757080000,2.995,3.006,2.995,3.006,6229.0
+1701757140000,3.004,3.009,3.0,3.009,11080.0
+1701757200000,3.007,3.014,3.004,3.012,6742.0
+1701757260000,3.012,3.016,3.01,3.013,3308.0
+1701757320000,3.013,3.016,3.009,3.015,3995.0
+1701757380000,3.013,3.014,3.006,3.009,6649.0
+1701757440000,3.008,3.01,3.006,3.006,2081.0
+1701757500000,3.008,3.01,3.007,3.01,3446.0
+1701757560000,3.01,3.015,3.004,3.013,10732.0
+1701757620000,3.015,3.017,3.008,3.01,5533.0
+1701757680000,3.008,3.01,3.002,3.01,4916.0
+1701757740000,3.012,3.019,3.012,3.013,2662.0
+1701757800000,3.012,3.012,3.004,3.004,6167.0
+1701757860000,3.004,3.004,2.984,2.996,12033.0
+1701757920000,2.997,2.997,2.989,2.991,3500.0
+1701757980000,2.994,2.995,2.976,2.977,15024.0
+1701758040000,2.977,2.979,2.97,2.972,11052.0
+1701758100000,2.972,2.979,2.968,2.971,4267.0
+1701758160000,2.971,2.976,2.963,2.974,5298.0
+1701758220000,2.974,2.976,2.961,2.961,6637.0
+1701758280000,2.963,2.969,2.958,2.962,6478.0
+1701758340000,2.961,2.963,2.958,2.963,2045.0
+1701758400000,2.958,2.958,2.931,2.937,43336.0
+1701758460000,2.935,2.964,2.932,2.964,11187.0
+1701758520000,2.964,2.972,2.96,2.965,11543.0
+1701758580000,2.965,2.968,2.954,2.954,5237.0
+1701758640000,2.954,2.96,2.952,2.956,3952.0
+1701758700000,2.956,2.963,2.951,2.954,2189.0
+1701758760000,2.953,2.959,2.951,2.959,2269.0
+1701758820000,2.96,2.968,2.96,2.962,3549.0
+1701758880000,2.963,2.967,2.961,2.962,1089.0
+1701758940000,2.96,2.963,2.957,2.963,2616.0
+1701759000000,2.964,2.967,2.963,2.963,1944.0
+1701759060000,2.967,2.968,2.959,2.967,6193.0
+1701759120000,2.968,2.971,2.966,2.966,3251.0
+1701759180000,2.964,2.964,2.963,2.963,753.0
+1701759240000,2.963,2.969,2.963,2.968,2282.0
+1701759300000,2.969,2.976,2.964,2.97,8897.0
+1701759360000,2.971,2.975,2.97,2.974,3258.0
+1701759420000,2.973,2.977,2.967,2.967,2312.0
+1701759480000,2.969,2.97,2.964,2.966,2615.0
+1701759540000,2.964,2.965,2.96,2.96,284.0
+1701759600000,2.963,2.965,2.96,2.961,2479.0
+1701759660000,2.96,2.96,2.944,2.944,37276.0
+1701759720000,2.944,2.948,2.937,2.938,4592.0
+1701759780000,2.94,2.941,2.909,2.925,32513.0
+1701759840000,2.925,2.933,2.914,2.929,23810.0
+1701759900000,2.929,2.929,2.907,2.917,11722.0
+1701759960000,2.917,2.924,2.911,2.911,7145.0
+1701760020000,2.911,2.932,2.902,2.928,21142.0
+1701760080000,2.928,2.934,2.926,2.931,6620.0
+1701760140000,2.931,2.931,2.915,2.918,4716.0
+1701760200000,2.921,2.935,2.92,2.932,5289.0
+1701760260000,2.932,2.933,2.926,2.929,3680.0
+1701760320000,2.929,2.935,2.926,2.932,4720.0
+1701760380000,2.934,2.937,2.931,2.932,2009.0
+1701760440000,2.932,2.932,2.93,2.93,1366.0
+1701760500000,2.929,2.939,2.929,2.939,1533.0
+1701760560000,2.938,2.942,2.937,2.94,2186.0
+1701760620000,2.939,2.941,2.937,2.939,6167.0
+1701760680000,2.938,2.943,2.938,2.941,2764.0
+1701760740000,2.938,2.94,2.937,2.937,1546.0
+1701760800000,2.937,2.944,2.937,2.938,5236.0
+1701760860000,2.937,2.937,2.908,2.92,20011.0
+1701760920000,2.918,2.921,2.906,2.906,4246.0
+1701760980000,2.905,2.91,2.892,2.893,19814.0
+1701761040000,2.894,2.909,2.88,2.902,25829.0
+1701761100000,2.903,2.915,2.9,2.911,5987.0
+1701761160000,2.908,2.912,2.906,2.912,2899.0
+1701761220000,2.911,2.913,2.896,2.91,7908.0
+1701761280000,2.908,2.909,2.902,2.902,660.0
+1701761340000,2.905,2.909,2.904,2.909,3141.0
+1701761400000,2.907,2.913,2.895,2.913,4365.0
+1701761460000,2.912,2.913,2.908,2.909,455.0
+1701761520000,2.911,2.914,2.903,2.912,5421.0
+1701761580000,2.914,2.927,2.914,2.925,7661.0
+1701761640000,2.925,2.927,2.919,2.92,10452.0
+1701761700000,2.92,2.92,2.905,2.905,7469.0
+1701761760000,2.906,2.913,2.902,2.912,7109.0
+1701761820000,2.912,2.915,2.908,2.91,2997.0
+1701761880000,2.909,2.909,2.903,2.903,1783.0
+1701761940000,2.902,2.902,2.89,2.894,6900.0
+1701762000000,2.893,2.893,2.886,2.892,7237.0
+1701762060000,2.887,2.888,2.879,2.88,2263.0
+1701762120000,2.881,2.889,2.87,2.888,21828.0
+1701762180000,2.891,2.895,2.884,2.887,6514.0
+1701762240000,2.887,2.887,2.87,2.876,7718.0
+1701762300000,2.876,2.888,2.872,2.886,13181.0
+1701762360000,2.886,2.898,2.886,2.898,2543.0
+1701762420000,2.898,2.908,2.898,2.907,9668.0
+1701762480000,2.907,2.909,2.905,2.906,681.0
+1701762540000,2.91,2.915,2.908,2.909,10547.0
+1701762600000,2.912,2.914,2.905,2.905,4193.0
+1701762660000,2.905,2.915,2.902,2.909,4565.0
+1701762720000,2.909,2.909,2.904,2.904,1474.0
+1701762780000,2.905,2.914,2.903,2.912,2913.0
+1701762840000,2.913,2.917,2.906,2.906,1864.0
+1701762900000,2.906,2.913,2.906,2.912,459.0
+1701762960000,2.912,2.919,2.909,2.911,8614.0
+1701763020000,2.909,2.917,2.909,2.914,2015.0
+1701763080000,2.915,2.916,2.912,2.912,535.0
+1701763140000,2.911,2.915,2.909,2.912,1880.0
+1701763200000,2.911,2.914,2.91,2.911,1320.0
+1701763260000,2.913,2.927,2.911,2.927,7791.0
+1701763320000,2.923,2.936,2.923,2.929,6511.0
+1701763380000,2.928,2.93,2.924,2.925,6005.0
+1701763440000,2.926,2.932,2.925,2.932,4717.0
+1701763500000,2.931,2.935,2.931,2.934,2560.0
+1701763560000,2.934,2.94,2.933,2.939,6746.0
+1701763620000,2.938,2.94,2.936,2.937,2834.0
+1701763680000,2.937,2.938,2.927,2.937,3559.0
+1701763740000,2.936,2.937,2.932,2.933,3568.0
+1701763800000,2.934,2.936,2.933,2.933,203.0
+1701763860000,2.935,2.937,2.931,2.931,5926.0
+1701763920000,2.933,2.935,2.932,2.934,509.0
+1701763980000,2.931,2.934,2.929,2.934,4058.0
+1701764040000,2.934,2.934,2.932,2.932,422.0
+1701764100000,2.935,2.938,2.934,2.935,762.0
+1701764160000,2.936,2.936,2.926,2.928,4125.0
+1701764220000,2.928,2.928,2.925,2.925,4031.0
+1701764280000,2.924,2.93,2.919,2.93,3516.0
+1701764340000,2.93,2.933,2.928,2.933,2035.0
+1701764400000,2.932,2.933,2.932,2.933,99.0
+1701764460000,2.931,2.931,2.93,2.931,781.0
+1701764520000,2.931,2.932,2.924,2.924,2972.0
+1701764580000,2.923,2.925,2.921,2.925,452.0
+1701764640000,2.922,2.927,2.921,2.927,1228.0
+1701764700000,2.927,2.93,2.915,2.918,3038.0
+1701764760000,2.918,2.919,2.911,2.917,4611.0
+1701764820000,2.92,2.921,2.918,2.92,3075.0
+1701764880000,2.918,2.922,2.914,2.916,3274.0
+1701764940000,2.915,2.915,2.908,2.909,2323.0
+1701765000000,2.909,2.91,2.896,2.901,5343.0
+1701765060000,2.902,2.903,2.884,2.885,13079.0
+1701765120000,2.89,2.899,2.88,2.895,9594.0
+1701765180000,2.897,2.898,2.888,2.888,1422.0
+1701765240000,2.892,2.894,2.888,2.889,1789.0
+1701765300000,2.891,2.902,2.888,2.902,2789.0
+1701765360000,2.903,2.904,2.9,2.901,918.0
+1701765420000,2.902,2.902,2.896,2.896,1980.0
+1701765480000,2.897,2.901,2.89,2.89,2281.0
+1701765540000,2.891,2.895,2.891,2.895,607.0
+1701765600000,2.895,2.898,2.891,2.898,3139.0
+1701765660000,2.897,2.904,2.896,2.896,3540.0
+1701765720000,2.895,2.895,2.88,2.886,9140.0
+1701765780000,2.887,2.887,2.875,2.883,12161.0
+1701765840000,2.886,2.893,2.884,2.893,4433.0
+1701765900000,2.891,2.898,2.887,2.898,4487.0
+1701765960000,2.898,2.912,2.897,2.909,15567.0
+1701766020000,2.911,2.923,2.907,2.911,13008.0
+1701766080000,2.912,2.915,2.906,2.909,6065.0
+1701766140000,2.908,2.912,2.905,2.911,1878.0
+1701766200000,2.908,2.91,2.901,2.91,4030.0
+1701766260000,2.908,2.918,2.907,2.914,4898.0
+1701766320000,2.914,2.914,2.907,2.908,1618.0
+1701766380000,2.909,2.913,2.909,2.913,2110.0
+1701766440000,2.909,2.912,2.905,2.905,4443.0
+1701766500000,2.904,2.917,2.904,2.911,1758.0
+1701766560000,2.911,2.92,2.911,2.913,2031.0
+1701766620000,2.915,2.917,2.911,2.912,5667.0
+1701766680000,2.915,2.917,2.913,2.913,1125.0
+1701766740000,2.916,2.917,2.916,2.917,625.0
+1701766800000,2.917,2.917,2.913,2.915,1685.0
+1701766860000,2.915,2.923,2.915,2.923,1112.0
+1701766920000,2.92,2.92,2.918,2.918,40.0
+1701766980000,2.917,2.919,2.915,2.915,2688.0
+1701767040000,2.916,2.92,2.915,2.92,2233.0
+1701767100000,2.917,2.923,2.917,2.921,3676.0
+1701767160000,2.921,2.923,2.92,2.923,642.0
+1701767220000,2.923,2.933,2.923,2.932,3285.0
+1701767280000,2.929,2.937,2.927,2.934,10285.0
+1701767340000,2.935,2.937,2.933,2.934,2107.0
+1701767400000,2.935,2.938,2.934,2.935,1159.0
+1701767460000,2.935,2.936,2.935,2.936,4208.0
+1701767520000,2.938,2.942,2.938,2.94,1799.0
+1701767580000,2.938,2.942,2.938,2.941,761.0
+1701767640000,2.941,2.941,2.939,2.941,993.0
+1701767700000,2.94,2.94,2.935,2.938,2429.0
+1701767760000,2.937,2.941,2.935,2.94,627.0
+1701767820000,2.94,2.942,2.938,2.938,2020.0
+1701767880000,2.938,2.939,2.932,2.934,8909.0
+1701767940000,2.936,2.938,2.935,2.938,266.0
+1701768000000,2.94,2.944,2.939,2.941,688.0
+1701768060000,2.943,2.943,2.941,2.942,2643.0
+1701768120000,2.942,2.946,2.942,2.942,2331.0
+1701768180000,2.943,2.943,2.943,2.943,61.0
+1701768240000,2.943,2.943,2.94,2.94,1618.0
+1701768300000,2.942,2.944,2.939,2.939,1389.0
+1701768360000,2.939,2.942,2.937,2.942,1959.0
+1701768420000,2.939,2.942,2.937,2.938,448.0
+1701768480000,2.938,2.938,2.936,2.936,82.0
+1701768540000,2.936,2.941,2.936,2.941,1442.0
+1701768600000,2.942,2.944,2.941,2.942,4145.0
+1701768660000,2.944,2.944,2.942,2.942,176.0
+1701768720000,2.942,2.946,2.942,2.946,1081.0
+1701768780000,2.943,2.945,2.942,2.945,960.0
+1701768840000,2.944,2.944,2.942,2.943,843.0
+1701768900000,2.943,2.943,2.94,2.942,2920.0
+1701768960000,2.941,2.943,2.938,2.943,780.0
+1701769020000,2.941,2.941,2.941,2.941,374.0
+1701769080000,2.94,2.94,2.939,2.939,47.0
+1701769140000,2.939,2.939,2.938,2.938,20.0
+1701769200000,2.938,2.94,2.938,2.94,1135.0
+1701769260000,2.939,2.939,2.929,2.929,3854.0
+1701769320000,2.93,2.938,2.929,2.938,2049.0
+1701769380000,2.939,2.939,2.935,2.936,307.0
+1701769440000,2.935,2.936,2.933,2.936,488.0
+1701769500000,2.934,2.939,2.933,2.936,2310.0
+1701769560000,2.935,2.939,2.934,2.939,547.0
+1701769620000,2.938,2.94,2.938,2.94,942.0
+1701769680000,2.941,2.944,2.941,2.944,958.0
+1701769740000,2.944,2.948,2.944,2.945,1896.0
+1701769800000,2.943,2.943,2.935,2.936,1289.0
+1701769860000,2.937,2.942,2.937,2.942,553.0
+1701769920000,2.941,2.942,2.941,2.942,230.0
+1701769980000,2.943,2.947,2.943,2.947,809.0
+1701770040000,2.946,2.947,2.942,2.946,1142.0
+1701770100000,2.947,2.947,2.94,2.94,162.0
+1701770160000,2.939,2.94,2.939,2.94,1386.0
+1701770220000,2.938,2.94,2.938,2.94,142.0
+1701770280000,2.939,2.939,2.935,2.935,776.0
+1701770340000,2.937,2.941,2.936,2.938,4539.0
+1701770400000,2.938,2.94,2.934,2.94,3306.0
+1701770460000,2.94,2.941,2.937,2.939,311.0
+1701770520000,2.938,2.939,2.938,2.939,122.0
+1701770580000,2.938,2.938,2.924,2.928,16357.0
+1701770640000,2.93,2.932,2.928,2.932,874.0
+1701770700000,2.932,2.934,2.931,2.932,1703.0
+1701770760000,2.934,2.936,2.932,2.934,1901.0
+1701770820000,2.932,2.932,2.928,2.928,870.0
+1701770880000,2.929,2.933,2.929,2.931,712.0
+1701770940000,2.932,2.934,2.931,2.934,576.0
+1701771000000,2.936,2.938,2.934,2.934,635.0
+1701771060000,2.934,2.934,2.934,2.934,4.0
+1701771120000,2.934,2.934,2.934,2.934,43.0
+1701771180000,2.934,2.934,2.934,2.934,3.0
+1701771240000,2.934,2.936,2.932,2.932,2091.0
+1701771300000,2.933,2.933,2.93,2.93,3887.0
+1701771360000,2.93,2.932,2.93,2.932,2561.0
+1701771420000,2.933,2.934,2.929,2.93,6462.0
+1701771480000,2.928,2.932,2.927,2.932,402.0
+1701771540000,2.932,2.933,2.932,2.933,3670.0
+1701771600000,2.932,2.932,2.928,2.932,576.0
+1701771660000,2.932,2.94,2.932,2.94,3130.0
+1701771720000,2.941,2.946,2.941,2.943,5170.0
+1701771780000,2.943,2.943,2.942,2.943,794.0
+1701771840000,2.943,2.95,2.942,2.946,13181.0
+1701771900000,2.946,2.951,2.945,2.947,2866.0
+1701771960000,2.945,2.945,2.939,2.939,1393.0
+1701772020000,2.942,2.946,2.942,2.946,270.0
+1701772080000,2.946,2.946,2.946,2.946,1824.0
+1701772140000,2.946,2.95,2.944,2.95,1950.0
+1701772200000,2.95,2.952,2.947,2.95,2728.0
+1701772260000,2.95,2.95,2.942,2.942,2898.0
+1701772320000,2.944,2.945,2.942,2.942,515.0
+1701772380000,2.943,2.943,2.941,2.942,78.0
+1701772440000,2.942,2.942,2.934,2.936,2960.0
+1701772500000,2.936,2.936,2.92,2.922,19181.0
+1701772560000,2.922,2.926,2.918,2.923,6872.0
+1701772620000,2.923,2.924,2.918,2.924,5977.0
+1701772680000,2.922,2.924,2.92,2.92,2479.0
+1701772740000,2.921,2.923,2.92,2.923,6806.0
+1701772800000,2.923,2.925,2.92,2.921,2311.0
+1701772860000,2.921,2.923,2.917,2.918,1341.0
+1701772920000,2.921,2.921,2.917,2.921,3725.0
+1701772980000,2.92,2.921,2.918,2.918,154.0
+1701773040000,2.92,2.923,2.919,2.922,133.0
+1701773100000,2.922,2.923,2.921,2.921,102.0
+1701773160000,2.921,2.921,2.919,2.92,292.0
+1701773220000,2.922,2.926,2.922,2.926,2327.0
+1701773280000,2.924,2.926,2.918,2.919,7800.0
+1701773340000,2.918,2.922,2.911,2.914,7580.0
+1701773400000,2.912,2.914,2.907,2.914,5818.0
+1701773460000,2.913,2.915,2.913,2.913,1722.0
+1701773520000,2.913,2.913,2.906,2.91,6884.0
+1701773580000,2.91,2.91,2.909,2.91,44.0
+1701773640000,2.91,2.915,2.909,2.914,1483.0
+1701773700000,2.913,2.915,2.91,2.912,1632.0
+1701773760000,2.912,2.912,2.902,2.904,2482.0
+1701773820000,2.904,2.904,2.892,2.897,12516.0
+1701773880000,2.897,2.898,2.886,2.897,7057.0
+1701773940000,2.894,2.894,2.887,2.893,4277.0
+1701774000000,2.893,2.897,2.893,2.894,1986.0
+1701774060000,2.895,2.895,2.884,2.884,2207.0
+1701774120000,2.886,2.887,2.877,2.884,9484.0
+1701774180000,2.883,2.898,2.883,2.895,8533.0
+1701774240000,2.895,2.907,2.895,2.907,2573.0
+1701774300000,2.907,2.914,2.907,2.914,1082.0
+1701774360000,2.914,2.917,2.91,2.91,2346.0
+1701774420000,2.911,2.915,2.911,2.915,1461.0
+1701774480000,2.916,2.92,2.916,2.916,2594.0
+1701774540000,2.919,2.92,2.911,2.911,1433.0
+1701774600000,2.914,2.916,2.912,2.913,1330.0
+1701774660000,2.913,2.913,2.913,2.913,3.0
+1701774720000,2.913,2.915,2.908,2.915,2977.0
+1701774780000,2.915,2.918,2.915,2.918,1469.0
+1701774840000,2.918,2.924,2.918,2.92,2588.0
+1701774900000,2.92,2.928,2.919,2.924,6916.0
+1701774960000,2.925,2.926,2.922,2.925,468.0
+1701775020000,2.927,2.93,2.927,2.927,2151.0
+1701775080000,2.924,2.925,2.922,2.925,869.0
+1701775140000,2.925,2.925,2.923,2.924,212.0
+1701775200000,2.924,2.925,2.92,2.923,1090.0
+1701775260000,2.926,2.926,2.924,2.924,99.0
+1701775320000,2.925,2.927,2.924,2.927,453.0
+1701775380000,2.925,2.929,2.925,2.927,1805.0
+1701775440000,2.926,2.926,2.924,2.924,655.0
+1701775500000,2.924,2.924,2.919,2.923,2929.0
+1701775560000,2.923,2.926,2.923,2.926,805.0
+1701775620000,2.926,2.928,2.92,2.923,1159.0
+1701775680000,2.923,2.925,2.923,2.925,1710.0
+1701775740000,2.923,2.926,2.919,2.921,6061.0
+1701775800000,2.923,2.923,2.918,2.918,4350.0
+1701775860000,2.917,2.919,2.914,2.914,1491.0
+1701775920000,2.914,2.915,2.912,2.912,1309.0
+1701775980000,2.911,2.911,2.902,2.909,6364.0
+1701776040000,2.909,2.914,2.909,2.913,1272.0
+1701776100000,2.912,2.913,2.911,2.913,484.0
+1701776160000,2.911,2.913,2.907,2.908,1030.0
+1701776220000,2.909,2.91,2.902,2.902,2024.0
+1701776280000,2.904,2.906,2.895,2.897,6622.0
+1701776340000,2.896,2.898,2.893,2.896,1157.0
+1701776400000,2.895,2.898,2.891,2.895,2260.0
+1701776460000,2.896,2.898,2.894,2.898,1270.0
+1701776520000,2.897,2.905,2.897,2.905,2085.0
+1701776580000,2.903,2.903,2.902,2.903,52.0
+1701776640000,2.904,2.91,2.904,2.908,2401.0
+1701776700000,2.907,2.91,2.902,2.91,956.0
+1701776760000,2.909,2.909,2.9,2.903,1017.0
+1701776820000,2.902,2.906,2.901,2.906,1197.0
+1701776880000,2.907,2.912,2.907,2.91,238.0
+1701776940000,2.909,2.909,2.902,2.903,613.0
+1701777000000,2.904,2.904,2.901,2.901,216.0
+1701777060000,2.902,2.906,2.902,2.906,78.0
+1701777120000,2.908,2.908,2.901,2.904,814.0
+1701777180000,2.907,2.91,2.907,2.91,668.0
+1701777240000,2.908,2.915,2.907,2.915,4205.0
+1701777300000,2.914,2.916,2.909,2.913,3906.0
+1701777360000,2.914,2.915,2.914,2.915,91.0
+1701777420000,2.914,2.915,2.914,2.915,34.0
+1701777480000,2.917,2.917,2.917,2.917,12.0
+1701777540000,2.916,2.916,2.914,2.915,275.0
+1701777600000,2.916,2.918,2.913,2.915,4203.0
+1701777660000,2.917,2.922,2.913,2.913,2020.0
+1701777720000,2.913,2.913,2.91,2.911,355.0
+1701777780000,2.914,2.92,2.914,2.916,1020.0
+1701777840000,2.916,2.92,2.915,2.92,560.0
+1701777900000,2.919,2.919,2.915,2.915,1288.0
+1701777960000,2.917,2.919,2.917,2.919,919.0
+1701778020000,2.919,2.923,2.918,2.918,1575.0
+1701778080000,2.918,2.918,2.918,2.918,3.0
+1701778140000,2.919,2.925,2.919,2.922,1289.0
+1701778200000,2.924,2.925,2.923,2.924,768.0
+1701778260000,2.923,2.93,2.922,2.922,8425.0
+1701778320000,2.928,2.93,2.926,2.929,739.0
+1701778380000,2.93,2.936,2.93,2.93,2397.0
+1701778440000,2.932,2.932,2.931,2.932,237.0
+1701778500000,2.932,2.932,2.929,2.931,250.0
+1701778560000,2.931,2.931,2.927,2.927,2934.0
+1701778620000,2.927,2.932,2.926,2.931,2380.0
+1701778680000,2.931,2.933,2.929,2.93,1343.0
+1701778740000,2.931,2.932,2.924,2.925,1982.0
+1701778800000,2.924,2.927,2.923,2.926,7052.0
+1701778860000,2.927,2.929,2.922,2.929,11655.0
+1701778920000,2.928,2.928,2.916,2.916,2306.0
+1701778980000,2.916,2.92,2.914,2.92,735.0
+1701779040000,2.921,2.922,2.919,2.921,368.0
+1701779100000,2.92,2.922,2.912,2.914,3585.0
+1701779160000,2.913,2.913,2.908,2.912,2324.0
+1701779220000,2.912,2.917,2.912,2.917,1452.0
+1701779280000,2.916,2.916,2.915,2.915,17.0
+1701779340000,2.913,2.913,2.909,2.911,2438.0
+1701779400000,2.913,2.917,2.91,2.911,2464.0
+1701779460000,2.913,2.915,2.909,2.911,1881.0
+1701779520000,2.91,2.911,2.908,2.91,309.0
+1701779580000,2.911,2.911,2.91,2.91,237.0
+1701779640000,2.911,2.912,2.908,2.911,2763.0
+1701779700000,2.91,2.915,2.91,2.915,2395.0
+1701779760000,2.913,2.918,2.913,2.916,5366.0
+1701779820000,2.919,2.919,2.91,2.914,937.0
+1701779880000,2.911,2.914,2.911,2.914,354.0
+1701779940000,2.911,2.913,2.91,2.91,409.0
+1701780000000,2.91,2.915,2.904,2.913,10120.0
+1701780060000,2.913,2.913,2.909,2.909,259.0
+1701780120000,2.91,2.91,2.907,2.907,260.0
+1701780180000,2.908,2.91,2.903,2.907,3022.0
+1701780240000,2.905,2.91,2.905,2.91,3042.0
+1701780300000,2.906,2.906,2.903,2.903,415.0
+1701780360000,2.904,2.905,2.901,2.905,4351.0
+1701780420000,2.905,2.905,2.901,2.901,271.0
+1701780480000,2.901,2.91,2.901,2.91,1373.0
+1701780540000,2.908,2.908,2.904,2.906,1983.0
+1701780600000,2.905,2.908,2.905,2.907,348.0
+1701780660000,2.909,2.911,2.908,2.909,1559.0
+1701780720000,2.908,2.908,2.906,2.908,144.0
+1701780780000,2.907,2.907,2.907,2.907,15.0
+1701780840000,2.906,2.908,2.905,2.905,133.0
+1701780900000,2.903,2.91,2.902,2.91,3900.0
+1701780960000,2.909,2.909,2.904,2.907,3097.0
+1701781020000,2.908,2.909,2.902,2.903,1631.0
+1701781080000,2.903,2.907,2.903,2.903,484.0
+1701781140000,2.903,2.906,2.902,2.902,326.0
+1701781200000,2.903,2.905,2.9,2.902,14192.0
+1701781260000,2.902,2.906,2.9,2.901,5559.0
+1701781320000,2.901,2.904,2.901,2.904,106.0
+1701781380000,2.905,2.907,2.905,2.906,191.0
+1701781440000,2.907,2.907,2.906,2.906,167.0
+1701781500000,2.906,2.906,2.901,2.902,3255.0
+1701781560000,2.902,2.903,2.892,2.903,13904.0
+1701781620000,2.902,2.911,2.902,2.91,7165.0
+1701781680000,2.911,2.915,2.909,2.909,4574.0
+1701781740000,2.909,2.913,2.909,2.913,414.0
+1701781800000,2.911,2.911,2.9,2.9,7855.0
+1701781860000,2.9,2.904,2.9,2.904,1322.0
+1701781920000,2.901,2.907,2.901,2.907,205.0
+1701781980000,2.909,2.918,2.907,2.91,11867.0
+1701782040000,2.908,2.91,2.906,2.906,663.0
+1701782100000,2.909,2.919,2.908,2.918,1610.0
+1701782160000,2.919,2.941,2.917,2.936,24945.0
+1701782220000,2.936,2.943,2.927,2.927,6735.0
+1701782280000,2.927,2.929,2.923,2.923,3343.0
+1701782340000,2.922,2.922,2.916,2.916,3900.0
+1701782400000,2.916,2.92,2.916,2.919,2665.0
+1701782460000,2.92,2.929,2.92,2.92,9157.0
+1701782520000,2.923,2.925,2.922,2.925,471.0
+1701782580000,2.928,2.932,2.925,2.925,918.0
+1701782640000,2.927,2.927,2.922,2.922,1507.0
+1701782700000,2.922,2.923,2.916,2.92,2556.0
+1701782760000,2.92,2.927,2.918,2.923,6906.0
+1701782820000,2.92,2.92,2.914,2.914,2886.0
+1701782880000,2.914,2.914,2.903,2.905,7976.0
+1701782940000,2.905,2.909,2.9,2.906,3560.0
+1701783000000,2.907,2.911,2.904,2.906,1168.0
+1701783060000,2.906,2.915,2.906,2.909,2078.0
+1701783120000,2.913,2.916,2.912,2.912,174.0
+1701783180000,2.914,2.915,2.912,2.912,90.0
+1701783240000,2.914,2.914,2.901,2.901,9175.0
+1701783300000,2.903,2.907,2.901,2.904,1331.0
+1701783360000,2.901,2.907,2.895,2.907,4101.0
+1701783420000,2.902,2.905,2.901,2.901,307.0
+1701783480000,2.901,2.901,2.9,2.9,9.0
+1701783540000,2.9,2.9,2.9,2.9,723.0
+1701783600000,2.9,2.908,2.899,2.908,3213.0
+1701783660000,2.908,2.911,2.901,2.901,2026.0
+1701783720000,2.9,2.904,2.899,2.904,466.0
+1701783780000,2.903,2.903,2.899,2.899,1558.0
+1701783840000,2.897,2.897,2.896,2.896,1061.0
+1701783900000,2.898,2.902,2.897,2.897,991.0
+1701783960000,2.896,2.902,2.895,2.902,1089.0
+1701784020000,2.901,2.904,2.897,2.897,1837.0
+1701784080000,2.895,2.9,2.89,2.893,10252.0
+1701784140000,2.894,2.901,2.893,2.893,3850.0
+1701784200000,2.893,2.893,2.882,2.887,16249.0
+1701784260000,2.886,2.894,2.883,2.883,9731.0
+1701784320000,2.886,2.895,2.883,2.892,7645.0
+1701784380000,2.894,2.902,2.887,2.899,11106.0
+1701784440000,2.897,2.904,2.895,2.903,5930.0
+1701784500000,2.901,2.903,2.897,2.899,1462.0
+1701784560000,2.9,2.903,2.891,2.894,3284.0
+1701784620000,2.894,2.894,2.887,2.891,4210.0
+1701784680000,2.89,2.894,2.886,2.891,7062.0
+1701784740000,2.891,2.891,2.883,2.887,4002.0
+1701784800000,2.887,2.892,2.877,2.882,9476.0
+1701784860000,2.882,2.883,2.875,2.883,3922.0
+1701784920000,2.883,2.89,2.883,2.886,976.0
+1701784980000,2.886,2.896,2.886,2.895,3819.0
+1701785040000,2.895,2.897,2.895,2.895,425.0
+1701785100000,2.895,2.895,2.888,2.889,1816.0
+1701785160000,2.888,2.898,2.887,2.896,680.0
+1701785220000,2.897,2.898,2.896,2.897,214.0
+1701785280000,2.898,2.901,2.898,2.901,547.0
+1701785340000,2.902,2.904,2.901,2.903,575.0
+1701785400000,2.903,2.905,2.9,2.902,4122.0
+1701785460000,2.902,2.904,2.9,2.901,239.0
+1701785520000,2.901,2.904,2.898,2.898,5021.0
+1701785580000,2.898,2.902,2.898,2.901,2684.0
+1701785640000,2.901,2.902,2.9,2.902,775.0
+1701785700000,2.903,2.91,2.903,2.905,6268.0
+1701785760000,2.907,2.911,2.906,2.91,2158.0
+1701785820000,2.91,2.91,2.906,2.906,676.0
+1701785880000,2.909,2.909,2.905,2.907,798.0
+1701785940000,2.905,2.913,2.905,2.907,2022.0
+1701786000000,2.912,2.913,2.906,2.908,1367.0
+1701786060000,2.908,2.911,2.908,2.91,1816.0
+1701786120000,2.91,2.915,2.91,2.914,3521.0
+1701786180000,2.914,2.918,2.914,2.918,2425.0
+1701786240000,2.918,2.926,2.918,2.924,5031.0
+1701786300000,2.924,2.924,2.917,2.921,10932.0
+1701786360000,2.919,2.925,2.919,2.922,499.0
+1701786420000,2.923,2.928,2.923,2.928,703.0
+1701786480000,2.929,2.931,2.927,2.931,1649.0
+1701786540000,2.929,2.932,2.928,2.932,1591.0
+1701786600000,2.931,2.931,2.926,2.929,4981.0
+1701786660000,2.929,2.932,2.923,2.924,3932.0
+1701786720000,2.922,2.922,2.911,2.913,6543.0
+1701786780000,2.916,2.918,2.914,2.917,1550.0
+1701786840000,2.919,2.92,2.917,2.92,435.0
+1701786900000,2.922,2.931,2.922,2.926,5159.0
+1701786960000,2.927,2.931,2.923,2.923,3077.0
+1701787020000,2.923,2.925,2.921,2.925,702.0
+1701787080000,2.925,2.933,2.925,2.929,4549.0
+1701787140000,2.929,2.93,2.923,2.926,3706.0
+1701787200000,2.926,2.929,2.914,2.919,6796.0
+1701787260000,2.92,2.923,2.917,2.917,4071.0
+1701787320000,2.916,2.922,2.916,2.919,2610.0
+1701787380000,2.923,2.923,2.919,2.922,1222.0
+1701787440000,2.92,2.924,2.92,2.924,196.0
+1701787500000,2.925,2.937,2.923,2.932,7526.0
+1701787560000,2.932,2.936,2.932,2.936,810.0
+1701787620000,2.936,2.938,2.935,2.935,187.0
+1701787680000,2.934,2.935,2.934,2.935,124.0
+1701787740000,2.936,2.936,2.935,2.936,83.0
+1701787800000,2.935,2.935,2.925,2.925,1977.0
+1701787860000,2.925,2.925,2.918,2.923,2596.0
+1701787920000,2.919,2.919,2.914,2.918,3532.0
+1701787980000,2.916,2.921,2.914,2.921,4429.0
+1701788040000,2.923,2.935,2.923,2.935,3269.0
+1701788100000,2.934,2.938,2.93,2.937,7054.0
+1701788160000,2.937,2.939,2.93,2.932,28242.0
+1701788220000,2.93,2.93,2.929,2.93,211.0
+1701788280000,2.929,2.931,2.928,2.93,602.0
+1701788340000,2.931,2.932,2.926,2.926,746.0
+1701788400000,2.929,2.931,2.928,2.931,291.0
+1701788460000,2.932,2.932,2.923,2.924,1611.0
+1701788520000,2.922,2.922,2.919,2.919,3533.0
+1701788580000,2.922,2.924,2.916,2.919,3345.0
+1701788640000,2.919,2.93,2.919,2.93,666.0
+1701788700000,2.928,2.931,2.926,2.93,2610.0
+1701788760000,2.93,2.933,2.924,2.926,3543.0
+1701788820000,2.925,2.927,2.922,2.927,390.0
+1701788880000,2.926,2.935,2.924,2.935,14655.0
+1701788940000,2.934,2.937,2.93,2.937,5742.0
+1701789000000,2.936,2.94,2.933,2.938,3408.0
+1701789060000,2.94,2.94,2.937,2.937,791.0
+1701789120000,2.938,2.938,2.935,2.936,273.0
+1701789180000,2.935,2.937,2.931,2.933,566.0
+1701789240000,2.933,2.934,2.929,2.929,1988.0
+1701789300000,2.932,2.932,2.925,2.928,3560.0
+1701789360000,2.927,2.928,2.925,2.926,2529.0
+1701789420000,2.926,2.927,2.926,2.927,87.0
+1701789480000,2.927,2.929,2.927,2.928,1077.0
+1701789540000,2.928,2.928,2.927,2.927,149.0
+1701789600000,2.927,2.93,2.926,2.93,553.0
+1701789660000,2.93,2.931,2.929,2.931,609.0
+1701789720000,2.931,2.932,2.93,2.931,324.0
+1701789780000,2.931,2.933,2.93,2.932,996.0
+1701789840000,2.932,2.939,2.932,2.936,554.0
+1701789900000,2.935,2.941,2.935,2.938,1782.0
+1701789960000,2.941,2.941,2.937,2.94,2204.0
+1701790020000,2.94,2.942,2.94,2.941,503.0
+1701790080000,2.938,2.942,2.937,2.941,1850.0
+1701790140000,2.939,2.942,2.938,2.941,161.0
+1701790200000,2.939,2.942,2.938,2.942,1379.0
+1701790260000,2.942,2.947,2.942,2.946,2876.0
+1701790320000,2.948,2.955,2.945,2.949,9137.0
+1701790380000,2.948,2.97,2.946,2.964,17961.0
+1701790440000,2.964,2.994,2.961,2.989,22438.0
+1701790500000,2.989,2.995,2.982,2.991,15582.0
+1701790560000,2.991,2.996,2.988,2.992,4141.0
+1701790620000,2.994,3.005,2.991,3.005,8829.0
+1701790680000,3.006,3.008,2.994,3.001,14068.0
+1701790740000,2.998,3.001,2.99,2.999,16749.0
+1701790800000,2.999,3.006,2.999,3.004,3172.0
+1701790860000,3.004,3.006,2.992,3.001,9380.0
+1701790920000,3.004,3.006,2.998,3.0,4886.0
+1701790980000,3.001,3.008,2.997,3.007,3772.0
+1701791040000,3.007,3.008,3.002,3.008,4899.0
+1701791100000,3.004,3.012,3.0,3.003,6203.0
+1701791160000,3.004,3.005,2.988,2.993,14759.0
+1701791220000,2.993,2.999,2.977,2.998,42574.0
+1701791280000,2.997,2.998,2.982,2.986,4635.0
+1701791340000,2.985,2.99,2.983,2.986,11729.0
+1701791400000,2.986,2.988,2.98,2.988,1939.0
+1701791460000,2.987,2.989,2.983,2.986,2763.0
+1701791520000,2.986,2.99,2.984,2.986,1367.0
+1701791580000,2.986,2.999,2.986,2.998,4589.0
+1701791640000,2.998,2.999,2.991,2.993,3733.0
+1701791700000,2.992,2.999,2.99,2.996,2503.0
+1701791760000,2.998,2.999,2.996,2.999,1414.0
+1701791820000,2.996,2.996,2.98,2.982,12374.0
+1701791880000,2.981,2.982,2.968,2.974,14437.0
+1701791940000,2.973,2.974,2.969,2.973,1753.0
+1701792000000,2.97,2.974,2.966,2.973,2844.0
+1701792060000,2.973,2.975,2.96,2.961,6309.0
+1701792120000,2.96,2.963,2.951,2.951,6457.0
+1701792180000,2.952,2.952,2.95,2.951,2540.0
+1701792240000,2.951,2.951,2.936,2.945,13615.0
+1701792300000,2.945,2.949,2.928,2.934,12489.0
+1701792360000,2.933,2.944,2.933,2.942,8685.0
+1701792420000,2.942,2.947,2.939,2.944,2526.0
+1701792480000,2.945,2.95,2.945,2.948,1657.0
+1701792540000,2.95,2.952,2.943,2.946,2761.0
+1701792600000,2.942,2.945,2.936,2.944,3842.0
+1701792660000,2.945,2.959,2.945,2.948,9310.0
+1701792720000,2.947,2.957,2.947,2.951,5426.0
+1701792780000,2.951,2.951,2.947,2.947,844.0
+1701792840000,2.947,2.947,2.941,2.941,2052.0
+1701792900000,2.94,2.963,2.94,2.96,4464.0
+1701792960000,2.962,2.963,2.952,2.953,1501.0
+1701793020000,2.952,2.952,2.941,2.941,2865.0
+1701793080000,2.943,2.943,2.924,2.932,10515.0
+1701793140000,2.93,2.932,2.919,2.922,6972.0
+1701793200000,2.922,2.929,2.919,2.929,898.0
+1701793260000,2.929,2.933,2.925,2.932,3075.0
+1701793320000,2.933,2.938,2.928,2.929,7567.0
+1701793380000,2.93,2.932,2.915,2.924,10724.0
+1701793440000,2.924,2.924,2.916,2.917,1885.0
+1701793500000,2.916,2.92,2.915,2.918,2879.0
+1701793560000,2.917,2.92,2.901,2.906,26420.0
+1701793620000,2.906,2.915,2.904,2.915,2249.0
+1701793680000,2.913,2.916,2.9,2.9,8892.0
+1701793740000,2.903,2.91,2.9,2.906,8186.0
+1701793800000,2.91,2.916,2.91,2.916,5749.0
+1701793860000,2.914,2.919,2.91,2.918,5895.0
+1701793920000,2.916,2.923,2.914,2.923,1921.0
+1701793980000,2.923,2.923,2.914,2.916,992.0
+1701794040000,2.913,2.92,2.912,2.916,5564.0
+1701794100000,2.917,2.918,2.913,2.913,1180.0
+1701794160000,2.913,2.914,2.911,2.911,2344.0
+1701794220000,2.911,2.913,2.901,2.903,6236.0
+1701794280000,2.904,2.909,2.904,2.904,2349.0
+1701794340000,2.904,2.911,2.904,2.911,3492.0
+1701794400000,2.912,2.928,2.912,2.928,6544.0
+1701794460000,2.924,2.928,2.917,2.923,8993.0
+1701794520000,2.924,2.933,2.924,2.925,3335.0
+1701794580000,2.929,2.929,2.924,2.925,3981.0
+1701794640000,2.924,2.927,2.923,2.923,982.0
+1701794700000,2.923,2.924,2.92,2.92,3334.0
+1701794760000,2.92,2.92,2.913,2.914,2018.0
+1701794820000,2.915,2.919,2.912,2.919,3348.0
+1701794880000,2.919,2.925,2.919,2.925,1797.0
+1701794940000,2.924,2.925,2.919,2.924,4710.0
+1701795000000,2.924,2.926,2.918,2.918,1185.0
+1701795060000,2.918,2.919,2.918,2.919,17.0
+1701795120000,2.916,2.916,2.895,2.908,31339.0
+1701795180000,2.907,2.908,2.902,2.902,5434.0
+1701795240000,2.902,2.904,2.9,2.903,320.0
+1701795300000,2.904,2.908,2.904,2.904,5936.0
+1701795360000,2.904,2.907,2.902,2.904,472.0
+1701795420000,2.904,2.905,2.901,2.905,2011.0
+1701795480000,2.905,2.905,2.891,2.899,17420.0
+1701795540000,2.901,2.905,2.901,2.901,1671.0
+1701795600000,2.905,2.906,2.902,2.906,937.0
+1701795660000,2.907,2.909,2.902,2.903,881.0
+1701795720000,2.902,2.902,2.898,2.898,6234.0
+1701795780000,2.9,2.904,2.9,2.901,741.0
+1701795840000,2.9,2.902,2.9,2.902,529.0
+1701795900000,2.902,2.904,2.898,2.902,2422.0
+1701795960000,2.902,2.903,2.899,2.9,423.0
+1701796020000,2.897,2.897,2.893,2.896,3393.0
+1701796080000,2.897,2.902,2.897,2.902,589.0
+1701796140000,2.902,2.907,2.902,2.905,270.0
+1701796200000,2.907,2.91,2.907,2.91,230.0
+1701796260000,2.909,2.912,2.909,2.912,1063.0
+1701796320000,2.911,2.916,2.911,2.913,3360.0
+1701796380000,2.913,2.921,2.911,2.915,7952.0
+1701796440000,2.916,2.92,2.916,2.92,3149.0
+1701796500000,2.918,2.921,2.916,2.92,4412.0
+1701796560000,2.919,2.92,2.913,2.913,5979.0
+1701796620000,2.912,2.913,2.911,2.913,2630.0
+1701796680000,2.913,2.913,2.901,2.905,7219.0
+1701796740000,2.907,2.91,2.903,2.909,3067.0
+1701796800000,2.906,2.907,2.894,2.907,14582.0
+1701796860000,2.904,2.909,2.9,2.909,4657.0
+1701796920000,2.907,2.908,2.906,2.908,1569.0
+1701796980000,2.906,2.914,2.905,2.913,4973.0
+1701797040000,2.91,2.917,2.91,2.914,2076.0
+1701797100000,2.914,2.92,2.914,2.917,2803.0
+1701797160000,2.918,2.92,2.914,2.916,1223.0
+1701797220000,2.916,2.921,2.91,2.919,8807.0
+1701797280000,2.921,2.93,2.921,2.926,3263.0
+1701797340000,2.927,2.937,2.919,2.919,8412.0
+1701797400000,2.922,2.931,2.906,2.91,18018.0
+1701797460000,2.909,2.915,2.906,2.908,9624.0
+1701797520000,2.913,2.913,2.905,2.909,2098.0
+1701797580000,2.91,2.915,2.91,2.914,3685.0
+1701797640000,2.912,2.916,2.909,2.916,2183.0
+1701797700000,2.916,2.917,2.904,2.906,2979.0
+1701797760000,2.906,2.914,2.9,2.91,12704.0
+1701797820000,2.912,2.913,2.904,2.912,5073.0
+1701797880000,2.915,2.919,2.915,2.919,1576.0
+1701797940000,2.918,2.918,2.904,2.909,12716.0
+1701798000000,2.909,2.91,2.902,2.902,1529.0
+1701798060000,2.905,2.905,2.898,2.899,9193.0
+1701798120000,2.901,2.903,2.891,2.901,18040.0
+1701798180000,2.897,2.9,2.881,2.884,14580.0
+1701798240000,2.886,2.89,2.881,2.89,3546.0
+1701798300000,2.891,2.9,2.891,2.897,2181.0
+1701798360000,2.899,2.899,2.895,2.895,997.0
+1701798420000,2.895,2.902,2.894,2.902,896.0
+1701798480000,2.903,2.905,2.903,2.905,619.0
+1701798540000,2.905,2.905,2.898,2.898,4494.0
+1701798600000,2.898,2.906,2.896,2.906,2369.0
+1701798660000,2.906,2.914,2.904,2.914,4663.0
+1701798720000,2.913,2.924,2.913,2.922,3453.0
+1701798780000,2.921,2.931,2.92,2.931,12331.0
+1701798840000,2.932,2.936,2.93,2.934,5355.0
+1701798900000,2.932,2.934,2.92,2.92,6726.0
+1701798960000,2.92,2.934,2.919,2.931,2076.0
+1701799020000,2.931,2.94,2.931,2.935,9839.0
+1701799080000,2.936,2.942,2.936,2.942,640.0
+1701799140000,2.942,2.945,2.934,2.941,6433.0
+1701799200000,2.941,2.944,2.939,2.943,3354.0
+1701799260000,2.944,2.944,2.933,2.937,1485.0
+1701799320000,2.934,2.938,2.929,2.938,3813.0
+1701799380000,2.936,2.952,2.936,2.952,4306.0
+1701799440000,2.953,2.962,2.953,2.957,8800.0
+1701799500000,2.957,2.958,2.949,2.95,12169.0
+1701799560000,2.95,2.958,2.95,2.958,3777.0
+1701799620000,2.96,2.964,2.957,2.964,662.0
+1701799680000,2.964,2.965,2.952,2.955,4746.0
+1701799740000,2.955,2.971,2.953,2.971,8630.0
+1701799800000,2.969,2.975,2.965,2.97,6278.0
+1701799860000,2.974,2.979,2.97,2.97,5615.0
+1701799920000,2.971,2.972,2.966,2.97,5302.0
+1701799980000,2.97,2.976,2.969,2.976,1023.0
+1701800040000,2.978,2.979,2.974,2.974,1917.0
+1701800100000,2.976,2.977,2.972,2.975,3748.0
+1701800160000,2.974,2.974,2.951,2.96,7697.0
+1701800220000,2.959,2.959,2.945,2.947,17449.0
+1701800280000,2.947,2.953,2.941,2.941,9583.0
+1701800340000,2.944,2.954,2.94,2.949,3244.0
+1701800400000,2.954,2.957,2.951,2.957,4813.0
+1701800460000,2.955,2.955,2.944,2.951,5095.0
+1701800520000,2.948,2.952,2.946,2.952,1722.0
+1701800580000,2.951,2.953,2.95,2.952,3240.0
+1701800640000,2.951,2.952,2.95,2.951,267.0
+1701800700000,2.95,2.95,2.931,2.936,23518.0
+1701800760000,2.938,2.94,2.937,2.94,1882.0
+1701800820000,2.94,2.941,2.939,2.939,1417.0
+1701800880000,2.94,2.94,2.915,2.932,33430.0
+1701800940000,2.931,2.931,2.927,2.927,2723.0
+1701801000000,2.929,2.934,2.925,2.927,7009.0
+1701801060000,2.931,2.932,2.931,2.932,189.0
+1701801120000,2.932,2.933,2.932,2.932,1093.0
+1701801180000,2.933,2.935,2.932,2.935,1177.0
+1701801240000,2.933,2.937,2.933,2.935,2749.0
+1701801300000,2.935,2.935,2.933,2.934,1514.0
+1701801360000,2.934,2.939,2.934,2.939,4338.0
+1701801420000,2.938,2.939,2.928,2.928,8741.0
+1701801480000,2.928,2.934,2.927,2.934,6471.0
+1701801540000,2.932,2.936,2.932,2.936,3025.0
+1701801600000,2.935,2.937,2.935,2.937,149.0
+1701801660000,2.935,2.936,2.933,2.934,1042.0
+1701801720000,2.934,2.935,2.934,2.935,456.0
+1701801780000,2.933,2.934,2.933,2.934,495.0
+1701801840000,2.935,2.936,2.931,2.931,1264.0
+1701801900000,2.931,2.931,2.916,2.916,12038.0
+1701801960000,2.917,2.926,2.915,2.925,3426.0
+1701802020000,2.926,2.932,2.926,2.928,2475.0
+1701802080000,2.928,2.928,2.923,2.923,595.0
+1701802140000,2.922,2.928,2.919,2.928,1403.0
+1701802200000,2.929,2.931,2.928,2.931,189.0
+1701802260000,2.931,2.933,2.93,2.93,318.0
+1701802320000,2.934,2.947,2.934,2.947,7899.0
+1701802380000,2.947,2.948,2.941,2.941,721.0
+1701802440000,2.941,2.944,2.934,2.937,14933.0
+1701802500000,2.94,2.94,2.935,2.935,780.0
+1701802560000,2.937,2.938,2.934,2.934,796.0
+1701802620000,2.933,2.94,2.933,2.94,547.0
+1701802680000,2.941,2.942,2.938,2.938,739.0
+1701802740000,2.938,2.94,2.934,2.94,820.0
+1701802800000,2.94,2.943,2.94,2.943,650.0
+1701802860000,2.942,2.943,2.941,2.941,474.0
+1701802920000,2.94,2.942,2.935,2.942,2606.0
+1701802980000,2.944,2.956,2.944,2.954,6086.0
+1701803040000,2.954,2.961,2.953,2.958,1340.0
+1701803100000,2.96,2.96,2.946,2.952,7478.0
+1701803160000,2.954,2.954,2.947,2.949,3922.0
+1701803220000,2.947,2.955,2.945,2.945,6930.0
+1701803280000,2.946,2.958,2.946,2.958,35233.0
+1701803340000,2.955,2.967,2.954,2.966,4855.0
+1701803400000,2.965,2.966,2.957,2.957,7855.0
+1701803460000,2.957,2.958,2.953,2.958,1958.0
+1701803520000,2.959,2.962,2.959,2.961,627.0
+1701803580000,2.962,2.964,2.957,2.958,1811.0
+1701803640000,2.958,2.958,2.956,2.958,271.0
+1701803700000,2.958,2.958,2.949,2.949,2174.0
+1701803760000,2.949,2.949,2.942,2.942,4721.0
+1701803820000,2.942,2.944,2.942,2.944,502.0
+1701803880000,2.942,2.949,2.941,2.949,1377.0
+1701803940000,2.947,2.957,2.947,2.957,950.0
+1701804000000,2.957,2.958,2.952,2.952,130.0
+1701804060000,2.952,2.956,2.951,2.952,2403.0
+1701804120000,2.954,2.954,2.953,2.953,200.0
+1701804180000,2.954,2.956,2.954,2.956,299.0
+1701804240000,2.956,2.961,2.954,2.961,3018.0
+1701804300000,2.961,2.963,2.954,2.954,3809.0
+1701804360000,2.953,2.953,2.949,2.95,711.0
+1701804420000,2.949,2.949,2.945,2.945,1423.0
+1701804480000,2.944,2.944,2.939,2.941,4445.0
+1701804540000,2.943,2.947,2.943,2.947,601.0
+1701804600000,2.947,2.95,2.947,2.949,1019.0
+1701804660000,2.949,2.949,2.949,2.949,119.0
+1701804720000,2.949,2.951,2.949,2.951,171.0
+1701804780000,2.952,2.952,2.949,2.952,908.0
+1701804840000,2.953,2.961,2.953,2.961,2487.0
+1701804900000,2.961,2.962,2.948,2.948,3395.0
+1701804960000,2.948,2.948,2.945,2.945,1288.0
+1701805020000,2.947,2.948,2.945,2.945,1124.0
+1701805080000,2.945,2.95,2.945,2.947,785.0
+1701805140000,2.947,2.947,2.947,2.947,0.0
+1701805200000,2.946,2.949,2.946,2.948,240.0
+1701805260000,2.95,2.951,2.95,2.951,149.0
+1701805320000,2.952,2.959,2.952,2.959,867.0
+1701805380000,2.96,2.96,2.957,2.959,915.0
+1701805440000,2.959,2.959,2.959,2.959,27.0
+1701805500000,2.959,2.96,2.954,2.954,1714.0
+1701805560000,2.953,2.953,2.946,2.946,1528.0
+1701805620000,2.947,2.947,2.945,2.946,2441.0
+1701805680000,2.946,2.95,2.946,2.946,1709.0
+1701805740000,2.951,2.951,2.951,2.951,100.0
+1701805800000,2.954,2.955,2.953,2.955,46.0
+1701805860000,2.954,2.954,2.952,2.953,377.0
+1701805920000,2.954,2.954,2.951,2.954,123.0
+1701805980000,2.953,2.954,2.951,2.951,295.0
+1701806040000,2.953,2.955,2.952,2.952,104.0
+1701806100000,2.951,2.951,2.945,2.945,411.0
+1701806160000,2.945,2.949,2.945,2.949,4554.0
+1701806220000,2.951,2.951,2.951,2.951,20.0
+1701806280000,2.954,2.954,2.949,2.953,1308.0
+1701806340000,2.952,2.952,2.95,2.952,447.0
+1701806400000,2.952,2.954,2.946,2.949,1959.0
+1701806460000,2.947,2.948,2.946,2.946,157.0
+1701806520000,2.948,2.949,2.946,2.946,417.0
+1701806580000,2.946,2.949,2.945,2.946,533.0
+1701806640000,2.945,2.947,2.945,2.946,465.0
+1701806700000,2.946,2.948,2.945,2.946,880.0
+1701806760000,2.946,2.946,2.945,2.945,989.0
+1701806820000,2.946,2.946,2.946,2.946,112.0
+1701806880000,2.947,2.952,2.947,2.951,618.0
+1701806940000,2.951,2.954,2.95,2.954,989.0
+1701807000000,2.954,2.955,2.949,2.949,2861.0
+1701807060000,2.95,2.95,2.95,2.95,18.0
+1701807120000,2.949,2.95,2.949,2.95,1051.0
+1701807180000,2.949,2.952,2.949,2.952,681.0
+1701807240000,2.949,2.949,2.947,2.948,423.0
+1701807300000,2.948,2.95,2.947,2.949,163.0
+1701807360000,2.949,2.949,2.946,2.946,220.0
+1701807420000,2.946,2.946,2.945,2.945,509.0
+1701807480000,2.946,2.947,2.945,2.945,1356.0
+1701807540000,2.946,2.946,2.946,2.946,144.0
+1701807600000,2.945,2.946,2.933,2.933,8601.0
+1701807660000,2.934,2.941,2.925,2.93,9870.0
+1701807720000,2.93,2.934,2.924,2.934,4749.0
+1701807780000,2.934,2.935,2.933,2.935,557.0
+1701807840000,2.935,2.938,2.935,2.938,1202.0
+1701807900000,2.936,2.936,2.921,2.921,6679.0
+1701807960000,2.923,2.928,2.912,2.928,8326.0
+1701808020000,2.927,2.929,2.923,2.929,2031.0
+1701808080000,2.93,2.93,2.928,2.928,203.0
+1701808140000,2.929,2.932,2.929,2.931,246.0
+1701808200000,2.93,2.934,2.929,2.934,1132.0
+1701808260000,2.934,2.943,2.934,2.94,1460.0
+1701808320000,2.942,2.945,2.942,2.945,831.0
+1701808380000,2.944,2.945,2.94,2.94,2329.0
+1701808440000,2.942,2.943,2.942,2.943,573.0
+1701808500000,2.945,2.947,2.945,2.946,209.0
+1701808560000,2.947,2.949,2.944,2.944,2840.0
+1701808620000,2.943,2.943,2.938,2.939,749.0
+1701808680000,2.939,2.939,2.938,2.938,696.0
+1701808740000,2.94,2.942,2.94,2.942,455.0
+1701808800000,2.944,2.947,2.943,2.944,513.0
+1701808860000,2.946,2.948,2.946,2.948,603.0
+1701808920000,2.945,2.945,2.945,2.945,4.0
+1701808980000,2.945,2.945,2.942,2.945,423.0
+1701809040000,2.945,2.945,2.945,2.945,122.0
+1701809100000,2.945,2.95,2.945,2.948,2522.0
+1701809160000,2.947,2.947,2.941,2.942,1032.0
+1701809220000,2.942,2.942,2.942,2.942,0.0
+1701809280000,2.94,2.94,2.937,2.937,275.0
+1701809340000,2.937,2.937,2.931,2.936,4317.0
+1701809400000,2.938,2.945,2.938,2.945,2194.0
+1701809460000,2.946,2.948,2.946,2.948,1595.0
+1701809520000,2.948,2.948,2.93,2.93,2888.0
+1701809580000,2.932,2.933,2.93,2.933,969.0
+1701809640000,2.933,2.933,2.93,2.93,1493.0
+1701809700000,2.932,2.933,2.931,2.931,431.0
+1701809760000,2.929,2.933,2.927,2.933,1789.0
+1701809820000,2.933,2.934,2.93,2.93,693.0
+1701809880000,2.932,2.934,2.931,2.934,217.0
+1701809940000,2.932,2.934,2.932,2.934,655.0
+1701810000000,2.934,2.937,2.934,2.937,685.0
+1701810060000,2.938,2.938,2.93,2.93,933.0
+1701810120000,2.928,2.934,2.927,2.934,603.0
+1701810180000,2.934,2.938,2.934,2.938,499.0
+1701810240000,2.94,2.947,2.94,2.947,2642.0
+1701810300000,2.946,2.948,2.939,2.939,3382.0
+1701810360000,2.941,2.942,2.939,2.942,329.0
+1701810420000,2.941,2.941,2.936,2.936,229.0
+1701810480000,2.937,2.938,2.937,2.938,613.0
+1701810540000,2.938,2.938,2.935,2.935,382.0
+1701810600000,2.934,2.936,2.931,2.931,744.0
+1701810660000,2.931,2.931,2.92,2.922,5629.0
+1701810720000,2.924,2.928,2.921,2.928,4082.0
+1701810780000,2.929,2.93,2.929,2.93,861.0
+1701810840000,2.932,2.932,2.921,2.922,1806.0
+1701810900000,2.925,2.928,2.925,2.927,315.0
+1701810960000,2.927,2.931,2.927,2.931,2237.0
+1701811020000,2.932,2.934,2.932,2.934,39.0
+1701811080000,2.934,2.934,2.934,2.934,0.0
+1701811140000,2.936,2.937,2.925,2.925,1248.0
+1701811200000,2.928,2.932,2.928,2.931,248.0
+1701811260000,2.931,2.932,2.931,2.932,233.0
+1701811320000,2.933,2.938,2.933,2.937,446.0
+1701811380000,2.937,2.937,2.934,2.934,351.0
+1701811440000,2.936,2.936,2.936,2.936,42.0
+1701811500000,2.936,2.937,2.936,2.937,129.0
+1701811560000,2.936,2.936,2.936,2.936,297.0
+1701811620000,2.936,2.938,2.936,2.936,653.0
+1701811680000,2.937,2.938,2.937,2.938,465.0
+1701811740000,2.939,2.939,2.937,2.937,1045.0
+1701811800000,2.937,2.937,2.934,2.935,231.0
+1701811860000,2.935,2.935,2.932,2.932,185.0
+1701811920000,2.93,2.935,2.93,2.935,351.0
+1701811980000,2.935,2.939,2.935,2.939,144.0
+1701812040000,2.938,2.939,2.938,2.939,357.0
+1701812100000,2.937,2.937,2.936,2.937,321.0
+1701812160000,2.937,2.937,2.937,2.937,0.0
+1701812220000,2.935,2.935,2.931,2.934,2383.0
+1701812280000,2.93,2.93,2.928,2.928,301.0
+1701812340000,2.931,2.931,2.93,2.931,205.0
+1701812400000,2.931,2.937,2.931,2.937,1072.0
+1701812460000,2.937,2.937,2.935,2.935,607.0
+1701812520000,2.933,2.935,2.933,2.934,34.0
+1701812580000,2.934,2.934,2.934,2.934,0.0
+1701812640000,2.935,2.935,2.933,2.933,66.0
+1701812700000,2.933,2.936,2.922,2.927,23470.0
+1701812760000,2.927,2.945,2.927,2.937,22573.0
+1701812820000,2.938,2.94,2.938,2.94,234.0
+1701812880000,2.941,2.943,2.937,2.937,755.0
+1701812940000,2.937,2.937,2.934,2.936,541.0
+1701813000000,2.935,2.936,2.934,2.936,80.0
+1701813060000,2.935,2.939,2.935,2.937,680.0
+1701813120000,2.938,2.938,2.934,2.937,703.0
+1701813180000,2.937,2.937,2.937,2.937,0.0
+1701813240000,2.934,2.935,2.934,2.935,178.0
+1701813300000,2.935,2.935,2.933,2.933,178.0
+1701813360000,2.933,2.934,2.931,2.934,1004.0
+1701813420000,2.932,2.937,2.931,2.937,466.0
+1701813480000,2.937,2.938,2.934,2.936,1343.0
+1701813540000,2.936,2.936,2.932,2.932,621.0
+1701813600000,2.932,2.936,2.93,2.931,3772.0
+1701813660000,2.931,2.931,2.925,2.927,1059.0
+1701813720000,2.928,2.933,2.918,2.925,24915.0
+1701813780000,2.926,2.926,2.923,2.926,1380.0
+1701813840000,2.923,2.925,2.921,2.921,291.0
+1701813900000,2.923,2.924,2.922,2.922,576.0
+1701813960000,2.919,2.921,2.916,2.92,2060.0
+1701814020000,2.919,2.919,2.919,2.919,13.0
+1701814080000,2.92,2.923,2.92,2.922,2683.0
+1701814140000,2.92,2.921,2.92,2.921,120.0
+1701814200000,2.921,2.922,2.921,2.922,577.0
+1701814260000,2.922,2.922,2.919,2.92,408.0
+1701814320000,2.921,2.924,2.921,2.924,476.0
+1701814380000,2.921,2.925,2.92,2.925,826.0
+1701814440000,2.923,2.924,2.922,2.922,379.0
+1701814500000,2.923,2.925,2.923,2.924,128.0
+1701814560000,2.925,2.926,2.925,2.926,222.0
+1701814620000,2.925,2.925,2.92,2.92,2354.0
+1701814680000,2.919,2.921,2.918,2.92,1490.0
+1701814740000,2.92,2.922,2.914,2.917,2597.0
+1701814800000,2.917,2.918,2.915,2.917,1184.0
+1701814860000,2.915,2.915,2.902,2.905,14177.0
+1701814920000,2.905,2.911,2.905,2.908,2729.0
+1701814980000,2.908,2.908,2.908,2.908,0.0
+1701815040000,2.909,2.911,2.909,2.911,557.0
+1701815100000,2.911,2.913,2.909,2.909,1784.0
+1701815160000,2.909,2.909,2.901,2.908,4181.0
+1701815220000,2.908,2.909,2.908,2.909,37.0
+1701815280000,2.908,2.908,2.903,2.904,1019.0
+1701815340000,2.907,2.907,2.907,2.907,309.0
+1701815400000,2.905,2.908,2.904,2.908,1128.0
+1701815460000,2.905,2.906,2.905,2.906,798.0
+1701815520000,2.905,2.907,2.903,2.905,478.0
+1701815580000,2.903,2.903,2.903,2.903,4.0
+1701815640000,2.903,2.903,2.895,2.896,8041.0
+1701815700000,2.899,2.9,2.898,2.9,391.0
+1701815760000,2.9,2.904,2.9,2.903,1019.0
+1701815820000,2.901,2.905,2.901,2.904,3981.0
+1701815880000,2.905,2.906,2.904,2.904,941.0
+1701815940000,2.904,2.904,2.904,2.904,531.0
+1701816000000,2.904,2.904,2.902,2.903,1236.0
+1701816060000,2.903,2.904,2.903,2.904,210.0
+1701816120000,2.904,2.904,2.902,2.904,1519.0
+1701816180000,2.903,2.903,2.903,2.903,12.0
+1701816240000,2.903,2.906,2.903,2.905,2075.0
+1701816300000,2.905,2.907,2.905,2.906,1109.0
+1701816360000,2.906,2.906,2.906,2.906,0.0
+1701816420000,2.907,2.907,2.907,2.907,38.0
+1701816480000,2.908,2.91,2.908,2.91,701.0
+1701816540000,2.91,2.911,2.91,2.911,595.0
+1701816600000,2.91,2.912,2.902,2.905,8820.0
+1701816660000,2.905,2.905,2.905,2.905,9.0
+1701816720000,2.908,2.91,2.908,2.91,1607.0
+1701816780000,2.909,2.911,2.907,2.91,863.0
+1701816840000,2.91,2.91,2.909,2.909,81.0
+1701816900000,2.91,2.91,2.909,2.909,643.0
+1701816960000,2.909,2.909,2.906,2.908,313.0
+1701817020000,2.907,2.908,2.905,2.908,462.0
+1701817080000,2.907,2.908,2.907,2.908,257.0
+1701817140000,2.91,2.912,2.91,2.911,1205.0
+1701817200000,2.911,2.914,2.911,2.914,507.0
+1701817260000,2.912,2.919,2.912,2.919,7563.0
+1701817320000,2.917,2.922,2.917,2.922,1668.0
+1701817380000,2.919,2.923,2.918,2.923,848.0
+1701817440000,2.923,2.928,2.923,2.928,1650.0
+1701817500000,2.927,2.931,2.925,2.93,2899.0
+1701817560000,2.93,2.935,2.929,2.935,1291.0
+1701817620000,2.935,2.939,2.934,2.938,1558.0
+1701817680000,2.939,2.94,2.939,2.94,1799.0
+1701817740000,2.939,2.944,2.939,2.941,4544.0
+1701817800000,2.94,2.944,2.94,2.942,6823.0
+1701817860000,2.942,2.946,2.942,2.946,3635.0
+1701817920000,2.946,2.954,2.946,2.954,2571.0
+1701817980000,2.954,2.961,2.954,2.959,3493.0
+1701818040000,2.96,2.961,2.957,2.961,1571.0
+1701818100000,2.96,2.963,2.958,2.961,1200.0
+1701818160000,2.961,2.967,2.961,2.965,1121.0
+1701818220000,2.964,2.969,2.963,2.966,3782.0
+1701818280000,2.966,2.977,2.965,2.972,10332.0
+1701818340000,2.971,2.971,2.96,2.96,5863.0
+1701818400000,2.962,2.967,2.959,2.963,2613.0
+1701818460000,2.965,2.976,2.961,2.971,19926.0
+1701818520000,2.968,2.973,2.961,2.961,5318.0
+1701818580000,2.961,2.961,2.955,2.956,917.0
+1701818640000,2.955,2.964,2.955,2.964,1109.0
+1701818700000,2.963,2.963,2.951,2.951,3155.0
+1701818760000,2.952,2.953,2.944,2.948,12149.0
+1701818820000,2.947,2.952,2.945,2.952,8254.0
+1701818880000,2.952,2.954,2.952,2.953,1296.0
+1701818940000,2.954,2.957,2.952,2.952,1620.0
+1701819000000,2.951,2.951,2.949,2.949,1292.0
+1701819060000,2.949,2.956,2.949,2.952,2363.0
+1701819120000,2.95,2.95,2.946,2.946,672.0
+1701819180000,2.946,2.947,2.943,2.944,1407.0
+1701819240000,2.943,2.943,2.942,2.943,1422.0
+1701819300000,2.943,2.946,2.941,2.946,5265.0
+1701819360000,2.943,2.944,2.933,2.934,7193.0
+1701819420000,2.934,2.939,2.934,2.939,875.0
+1701819480000,2.939,2.939,2.934,2.936,1177.0
+1701819540000,2.934,2.938,2.933,2.938,2800.0
+1701819600000,2.936,2.942,2.936,2.941,318.0
+1701819660000,2.94,2.94,2.94,2.94,90.0
+1701819720000,2.94,2.94,2.94,2.94,5.0
+1701819780000,2.939,2.945,2.939,2.941,2533.0
+1701819840000,2.942,2.945,2.942,2.945,808.0
+1701819900000,2.944,2.944,2.941,2.941,114.0
+1701819960000,2.941,2.941,2.939,2.939,731.0
+1701820020000,2.941,2.946,2.94,2.946,1931.0
+1701820080000,2.947,2.95,2.947,2.95,1974.0
+1701820140000,2.95,2.955,2.95,2.955,1455.0
+1701820200000,2.955,2.962,2.955,2.96,2056.0
+1701820260000,2.962,2.963,2.929,2.936,79838.0
+1701820320000,2.939,2.946,2.937,2.938,7230.0
+1701820380000,2.938,2.939,2.934,2.936,9318.0
+1701820440000,2.936,2.936,2.929,2.932,4691.0
+1701820500000,2.931,2.947,2.927,2.937,16127.0
+1701820560000,2.937,2.942,2.935,2.935,3702.0
+1701820620000,2.936,2.948,2.936,2.948,5531.0
+1701820680000,2.948,2.949,2.944,2.944,11000.0
+1701820740000,2.944,2.945,2.943,2.944,510.0
+1701820800000,2.944,2.944,2.941,2.942,5727.0
+1701820860000,2.942,2.947,2.942,2.943,3584.0
+1701820920000,2.943,2.95,2.943,2.948,3718.0
+1701820980000,2.949,2.952,2.947,2.952,1258.0
+1701821040000,2.952,2.958,2.951,2.957,899.0
+1701821100000,2.956,2.957,2.953,2.956,4968.0
+1701821160000,2.956,2.96,2.942,2.942,4054.0
+1701821220000,2.941,2.941,2.938,2.938,950.0
+1701821280000,2.938,2.947,2.938,2.94,3187.0
+1701821340000,2.94,2.946,2.94,2.945,3012.0
+1701821400000,2.944,2.944,2.94,2.94,4139.0
+1701821460000,2.941,2.941,2.935,2.936,3307.0
+1701821520000,2.934,2.934,2.927,2.93,4314.0
+1701821580000,2.929,2.937,2.928,2.937,2053.0
+1701821640000,2.938,2.938,2.938,2.938,18.0
+1701821700000,2.937,2.939,2.935,2.935,455.0
+1701821760000,2.933,2.944,2.933,2.944,3515.0
+1701821820000,2.943,2.943,2.936,2.936,583.0
+1701821880000,2.936,2.937,2.934,2.936,884.0
+1701821940000,2.936,2.941,2.936,2.941,993.0
+1701822000000,2.941,2.945,2.941,2.945,1174.0
+1701822060000,2.945,2.945,2.942,2.944,1643.0
+1701822120000,2.944,2.954,2.944,2.954,1303.0
+1701822180000,2.954,2.96,2.954,2.96,3346.0
+1701822240000,2.959,2.964,2.955,2.955,3630.0
+1701822300000,2.956,2.963,2.955,2.963,1368.0
+1701822360000,2.963,2.97,2.962,2.963,5187.0
+1701822420000,2.962,2.964,2.962,2.964,622.0
+1701822480000,2.964,2.968,2.963,2.963,1910.0
+1701822540000,2.962,2.967,2.96,2.967,1408.0
+1701822600000,2.966,2.966,2.951,2.954,4573.0
+1701822660000,2.954,2.965,2.953,2.958,1541.0
+1701822720000,2.957,2.959,2.954,2.959,958.0
+1701822780000,2.961,2.965,2.958,2.958,1218.0
+1701822840000,2.957,2.958,2.947,2.947,2081.0
+1701822900000,2.947,2.947,2.943,2.946,2433.0
+1701822960000,2.947,2.958,2.947,2.958,897.0
+1701823020000,2.958,2.959,2.955,2.958,5828.0
+1701823080000,2.959,2.962,2.959,2.96,1699.0
+1701823140000,2.961,2.968,2.961,2.968,4741.0
+1701823200000,2.966,2.97,2.965,2.97,907.0
+1701823260000,2.969,2.971,2.969,2.969,504.0
+1701823320000,2.969,2.972,2.966,2.969,2003.0
+1701823380000,2.967,2.967,2.964,2.965,1827.0
+1701823440000,2.966,2.97,2.966,2.969,467.0
+1701823500000,2.969,2.97,2.963,2.963,245.0
+1701823560000,2.963,2.963,2.961,2.962,452.0
+1701823620000,2.963,2.963,2.96,2.962,210.0
+1701823680000,2.963,2.972,2.963,2.972,562.0
+1701823740000,2.971,2.979,2.971,2.978,7923.0
+1701823800000,2.975,2.98,2.975,2.975,1187.0
+1701823860000,2.977,2.981,2.976,2.981,4751.0
+1701823920000,2.981,2.986,2.98,2.982,2903.0
+1701823980000,2.981,2.987,2.981,2.985,421.0
+1701824040000,2.985,2.988,2.984,2.987,467.0
+1701824100000,2.986,2.986,2.982,2.984,1320.0
+1701824160000,2.984,2.988,2.983,2.988,2182.0
+1701824220000,2.988,2.991,2.983,2.984,5112.0
+1701824280000,2.984,2.986,2.982,2.983,2047.0
+1701824340000,2.983,2.989,2.983,2.984,2283.0
+1701824400000,2.984,2.985,2.982,2.984,1017.0
+1701824460000,2.983,2.983,2.98,2.98,209.0
+1701824520000,2.98,2.981,2.98,2.98,1299.0
+1701824580000,2.98,2.981,2.977,2.977,4799.0
+1701824640000,2.977,2.979,2.977,2.979,352.0
+1701824700000,2.98,2.989,2.98,2.989,1324.0
+1701824760000,2.987,2.992,2.983,2.987,5644.0
+1701824820000,2.988,2.992,2.986,2.99,1172.0
+1701824880000,2.989,2.99,2.985,2.987,2802.0
+1701824940000,2.987,2.987,2.982,2.985,1988.0
+1701825000000,2.985,2.986,2.984,2.985,251.0
+1701825060000,2.985,2.991,2.983,2.991,2520.0
+1701825120000,2.991,3.0,2.988,2.997,4689.0
+1701825180000,2.999,3.002,2.995,3.0,9011.0
+1701825240000,3.0,3.004,2.998,3.002,2878.0
+1701825300000,3.001,3.003,2.992,2.992,5605.0
+1701825360000,2.992,2.992,2.987,2.988,5852.0
+1701825420000,2.989,2.995,2.986,2.987,4902.0
+1701825480000,2.988,2.99,2.986,2.99,553.0
+1701825540000,2.989,2.991,2.989,2.991,190.0
+1701825600000,2.991,2.991,2.988,2.991,452.0
+1701825660000,2.99,2.991,2.99,2.99,383.0
+1701825720000,2.99,2.99,2.987,2.989,541.0
+1701825780000,2.985,2.985,2.984,2.985,616.0
+1701825840000,2.984,2.986,2.981,2.981,3834.0
+1701825900000,2.981,2.981,2.971,2.974,4119.0
+1701825960000,2.976,2.981,2.976,2.981,878.0
+1701826020000,2.98,2.981,2.967,2.967,3617.0
+1701826080000,2.967,2.973,2.964,2.973,5971.0
+1701826140000,2.973,2.976,2.972,2.976,264.0
+1701826200000,2.975,2.975,2.971,2.973,434.0
+1701826260000,2.973,2.983,2.973,2.983,5426.0
+1701826320000,2.983,2.992,2.981,2.991,9142.0
+1701826380000,2.992,3.01,2.991,3.007,7108.0
+1701826440000,3.008,3.019,3.008,3.019,9957.0
+1701826500000,3.018,3.072,3.018,3.072,60867.0
+1701826560000,3.073,3.097,3.051,3.051,49033.0
+1701826620000,3.055,3.064,3.05,3.051,28814.0
+1701826680000,3.053,3.053,3.01,3.015,42116.0
+1701826740000,3.014,3.032,3.009,3.029,19188.0
+1701826800000,3.029,3.029,3.007,3.016,8721.0
+1701826860000,3.016,3.023,3.014,3.017,4797.0
+1701826920000,3.017,3.022,3.015,3.019,2720.0
+1701826980000,3.018,3.039,3.016,3.028,13172.0
+1701827040000,3.027,3.083,3.027,3.051,66317.0
+1701827100000,3.053,3.061,3.045,3.047,5839.0
+1701827160000,3.049,3.06,3.04,3.043,10925.0
+1701827220000,3.043,3.11,3.042,3.099,41921.0
+1701827280000,3.098,3.125,3.083,3.115,49592.0
+1701827340000,3.113,3.12,3.105,3.108,14467.0
+1701827400000,3.106,3.113,3.1,3.103,6609.0
+1701827460000,3.102,3.105,3.084,3.084,7906.0
+1701827520000,3.083,3.088,3.075,3.087,5132.0
+1701827580000,3.083,3.084,3.078,3.079,765.0
+1701827640000,3.078,3.095,3.076,3.085,11564.0
+1701827700000,3.085,3.086,3.082,3.082,886.0
+1701827760000,3.083,3.083,3.076,3.078,2219.0
+1701827820000,3.075,3.076,3.07,3.072,2330.0
+1701827880000,3.077,3.081,3.076,3.081,1865.0
+1701827940000,3.079,3.082,3.076,3.076,2045.0
+1701828000000,3.074,3.088,3.074,3.082,4369.0
+1701828060000,3.083,3.084,3.078,3.078,928.0
+1701828120000,3.077,3.096,3.075,3.078,18639.0
+1701828180000,3.077,3.092,3.076,3.092,4459.0
+1701828240000,3.094,3.108,3.094,3.101,6619.0
+1701828300000,3.099,3.108,3.097,3.107,2136.0
+1701828360000,3.107,3.127,3.107,3.127,12059.0
+1701828420000,3.124,3.133,3.12,3.13,15682.0
+1701828480000,3.131,3.154,3.121,3.15,18475.0
+1701828540000,3.149,3.164,3.134,3.145,24356.0
+1701828600000,3.145,3.154,3.132,3.142,25271.0
+1701828660000,3.145,3.18,3.144,3.169,35724.0
+1701828720000,3.172,3.19,3.165,3.168,24625.0
+1701828780000,3.166,3.166,3.112,3.117,10046.0
+1701828840000,3.118,3.145,3.113,3.12,24413.0
+1701828900000,3.12,3.154,3.12,3.147,12500.0
+1701828960000,3.15,3.158,3.138,3.141,4473.0
+1701829020000,3.14,3.16,3.135,3.15,18359.0
+1701829080000,3.146,3.152,3.135,3.152,2996.0
+1701829140000,3.151,3.156,3.14,3.14,2580.0
+1701829200000,3.143,3.154,3.136,3.153,8547.0
+1701829260000,3.153,3.153,3.134,3.134,5111.0
+1701829320000,3.134,3.134,3.07,3.085,37763.0
+1701829380000,3.084,3.09,3.046,3.061,24342.0
+1701829440000,3.061,3.065,3.041,3.06,19860.0
+1701829500000,3.062,3.075,3.059,3.067,10121.0
+1701829560000,3.067,3.067,3.053,3.06,6483.0
+1701829620000,3.059,3.066,3.059,3.066,2638.0
+1701829680000,3.064,3.071,3.03,3.044,32881.0
+1701829740000,3.043,3.053,3.042,3.053,6200.0
+1701829800000,3.053,3.055,3.006,3.015,43431.0
+1701829860000,3.019,3.037,3.007,3.037,18927.0
+1701829920000,3.035,3.036,3.018,3.029,6658.0
+1701829980000,3.028,3.028,2.966,2.99,122468.0
+1701830040000,2.99,2.99,2.922,2.959,138899.0
+1701830100000,2.96,2.968,2.949,2.966,16089.0
+1701830160000,2.966,2.976,2.966,2.975,13215.0
+1701830220000,2.976,2.986,2.97,2.973,9579.0
+1701830280000,2.974,2.979,2.936,2.961,80787.0
+1701830340000,2.962,2.967,2.962,2.964,8416.0
+1701830400000,2.963,2.964,2.943,2.953,18548.0
+1701830460000,2.955,2.962,2.951,2.96,9423.0
+1701830520000,2.961,2.973,2.96,2.971,4746.0
+1701830580000,2.971,2.979,2.97,2.973,9437.0
+1701830640000,2.975,2.981,2.971,2.971,7338.0
+1701830700000,2.973,2.977,2.968,2.969,9054.0
+1701830760000,2.968,2.975,2.966,2.975,6463.0
+1701830820000,2.974,2.979,2.974,2.975,2789.0
+1701830880000,2.979,2.987,2.978,2.983,7901.0
+1701830940000,2.983,2.986,2.982,2.985,2048.0
+1701831000000,2.984,2.989,2.984,2.988,5614.0
+1701831060000,2.988,2.988,2.98,2.982,2501.0
+1701831120000,2.981,2.99,2.981,2.988,1835.0
+1701831180000,2.987,2.988,2.976,2.984,9983.0
+1701831240000,2.985,2.987,2.982,2.983,2462.0
+1701831300000,2.982,2.984,2.977,2.984,3837.0
+1701831360000,2.981,2.982,2.975,2.977,3584.0
+1701831420000,2.976,2.978,2.974,2.974,3521.0
+1701831480000,2.974,2.975,2.972,2.972,3153.0
+1701831540000,2.973,2.978,2.973,2.976,1337.0
+1701831600000,2.977,2.981,2.977,2.978,3802.0
+1701831660000,2.976,2.976,2.97,2.971,3901.0
+1701831720000,2.973,2.978,2.973,2.976,2795.0
+1701831780000,2.976,2.981,2.976,2.981,2871.0
+1701831840000,2.979,2.983,2.978,2.981,3955.0
+1701831900000,2.98,2.983,2.979,2.979,1214.0
+1701831960000,2.976,2.98,2.975,2.98,2017.0
+1701832020000,2.976,2.992,2.976,2.992,5454.0
+1701832080000,2.992,2.998,2.99,2.997,6123.0
+1701832140000,2.997,2.999,2.99,2.99,1081.0
+1701832200000,2.992,3.001,2.992,3.0,5868.0
+1701832260000,3.0,3.004,2.999,3.001,2244.0
+1701832320000,3.002,3.003,2.998,3.003,1529.0
+1701832380000,3.002,3.003,3.002,3.003,427.0
+1701832440000,3.003,3.007,3.003,3.006,1881.0
+1701832500000,3.006,3.009,2.999,2.999,1087.0
+1701832560000,2.999,3.003,2.999,3.001,1091.0
+1701832620000,2.998,2.998,2.99,2.991,4971.0
+1701832680000,2.99,2.99,2.981,2.981,6586.0
+1701832740000,2.981,2.989,2.98,2.989,2669.0
+1701832800000,2.988,2.988,2.973,2.976,7663.0
+1701832860000,2.977,2.992,2.977,2.99,11672.0
+1701832920000,2.992,2.994,2.989,2.992,2941.0
+1701832980000,2.989,2.993,2.983,2.993,4351.0
+1701833040000,2.991,2.993,2.989,2.99,795.0
+1701833100000,2.991,2.994,2.989,2.989,1616.0
+1701833160000,2.987,2.989,2.983,2.983,2171.0
+1701833220000,2.982,2.982,2.962,2.968,15533.0
+1701833280000,2.968,2.973,2.964,2.973,3480.0
+1701833340000,2.974,2.974,2.965,2.965,7376.0
+1701833400000,2.966,2.969,2.95,2.953,14667.0
+1701833460000,2.951,2.955,2.946,2.953,8700.0
+1701833520000,2.953,2.956,2.95,2.953,4770.0
+1701833580000,2.95,2.953,2.946,2.946,4181.0
+1701833640000,2.947,2.953,2.924,2.93,51992.0
+1701833700000,2.93,2.935,2.919,2.919,20957.0
+1701833760000,2.919,2.927,2.912,2.926,25441.0
+1701833820000,2.925,2.943,2.925,2.942,29194.0
+1701833880000,2.943,2.949,2.942,2.943,8611.0
+1701833940000,2.943,2.947,2.937,2.946,8932.0
+1701834000000,2.946,2.949,2.933,2.936,6495.0
+1701834060000,2.936,2.945,2.934,2.945,2876.0
+1701834120000,2.945,2.949,2.943,2.943,5051.0
+1701834180000,2.943,2.943,2.937,2.941,4354.0
+1701834240000,2.94,2.941,2.938,2.938,893.0
+1701834300000,2.937,2.943,2.936,2.943,3709.0
+1701834360000,2.945,2.952,2.941,2.944,13458.0
+1701834420000,2.945,2.946,2.944,2.946,860.0
+1701834480000,2.946,2.946,2.937,2.938,4183.0
+1701834540000,2.938,2.944,2.937,2.944,830.0
+1701834600000,2.946,2.948,2.941,2.941,1579.0
+1701834660000,2.943,2.953,2.943,2.953,3072.0
+1701834720000,2.953,2.954,2.95,2.952,2655.0
+1701834780000,2.952,2.96,2.95,2.957,6667.0
+1701834840000,2.958,2.961,2.955,2.961,5445.0
+1701834900000,2.958,2.96,2.955,2.956,4145.0
+1701834960000,2.956,2.964,2.956,2.962,915.0
+1701835020000,2.962,2.964,2.962,2.964,637.0
+1701835080000,2.964,2.965,2.96,2.96,1771.0
+1701835140000,2.964,2.968,2.963,2.966,1898.0
+1701835200000,2.966,2.971,2.965,2.969,4262.0
+1701835260000,2.969,2.97,2.965,2.97,4959.0
+1701835320000,2.968,2.973,2.967,2.973,3188.0
+1701835380000,2.973,2.976,2.973,2.975,1378.0
+1701835440000,2.975,2.978,2.97,2.972,3654.0
+1701835500000,2.972,2.976,2.968,2.975,2641.0
+1701835560000,2.975,2.975,2.965,2.968,2895.0
+1701835620000,2.968,2.968,2.963,2.965,1952.0
+1701835680000,2.965,2.968,2.964,2.968,244.0
+1701835740000,2.968,2.971,2.967,2.971,1080.0
+1701835800000,2.969,2.969,2.966,2.966,914.0
+1701835860000,2.966,2.974,2.965,2.974,566.0
+1701835920000,2.972,2.976,2.972,2.974,3296.0
+1701835980000,2.974,2.98,2.973,2.979,3367.0
+1701836040000,2.979,2.99,2.979,2.985,10947.0
+1701836100000,2.983,2.99,2.982,2.99,752.0
+1701836160000,2.989,2.991,2.986,2.991,2630.0
+1701836220000,2.991,2.995,2.984,2.987,8651.0
+1701836280000,2.987,2.995,2.985,2.995,2214.0
+1701836340000,2.993,2.996,2.991,2.996,2634.0
+1701836400000,2.997,2.997,2.992,2.997,4579.0
+1701836460000,2.997,2.997,2.99,2.99,2426.0
+1701836520000,2.989,2.99,2.987,2.989,2629.0
+1701836580000,2.988,2.988,2.984,2.984,1903.0
+1701836640000,2.985,2.986,2.982,2.982,3641.0
+1701836700000,2.983,2.985,2.979,2.985,4669.0
+1701836760000,2.985,2.989,2.985,2.989,287.0
+1701836820000,2.989,2.991,2.988,2.991,225.0
+1701836880000,2.993,2.993,2.985,2.985,2378.0
+1701836940000,2.985,2.988,2.985,2.987,809.0
+1701837000000,2.987,2.991,2.987,2.988,1225.0
+1701837060000,2.986,2.987,2.982,2.982,1280.0
+1701837120000,2.983,2.986,2.983,2.986,555.0
+1701837180000,2.986,2.986,2.984,2.985,1079.0
+1701837240000,2.984,2.984,2.978,2.978,1636.0
+1701837300000,2.978,2.98,2.976,2.98,3646.0
+1701837360000,2.977,2.977,2.967,2.967,12020.0
+1701837420000,2.971,2.971,2.966,2.968,1043.0
+1701837480000,2.968,2.972,2.965,2.965,1592.0
+1701837540000,2.965,2.977,2.965,2.974,10943.0
+1701837600000,2.973,2.974,2.97,2.974,939.0
+1701837660000,2.969,2.969,2.968,2.969,712.0
+1701837720000,2.97,2.972,2.97,2.97,576.0
+1701837780000,2.97,2.97,2.964,2.964,241.0
+1701837840000,2.967,2.967,2.96,2.96,3439.0
+1701837900000,2.962,2.967,2.954,2.966,21459.0
+1701837960000,2.967,2.974,2.967,2.972,3161.0
+1701838020000,2.971,2.972,2.971,2.971,1775.0
+1701838080000,2.966,2.97,2.965,2.966,2582.0
+1701838140000,2.966,2.967,2.963,2.967,1840.0
+1701838200000,2.965,2.97,2.964,2.97,818.0
+1701838260000,2.972,2.979,2.972,2.979,232.0
+1701838320000,2.979,2.982,2.979,2.981,1966.0
+1701838380000,2.981,2.984,2.98,2.984,596.0
+1701838440000,2.985,2.986,2.985,2.986,451.0
+1701838500000,2.986,2.989,2.984,2.989,1934.0
+1701838560000,2.989,2.998,2.989,2.998,4569.0
+1701838620000,2.996,3.0,2.996,2.999,2228.0
+1701838680000,2.999,3.0,2.999,2.999,4167.0
+1701838740000,3.001,3.003,2.999,3.001,1320.0
+1701838800000,3.002,3.013,3.001,3.005,7864.0
+1701838860000,3.005,3.008,3.003,3.007,1628.0
+1701838920000,3.005,3.005,2.981,2.985,17890.0
+1701838980000,2.985,3.0,2.985,2.999,5912.0
+1701839040000,2.999,3.003,2.999,3.003,2354.0
+1701839100000,3.001,3.002,2.991,2.998,6363.0
+1701839160000,3.0,3.008,3.0,3.005,5153.0
+1701839220000,3.004,3.009,3.002,3.009,2569.0
+1701839280000,3.01,3.011,3.003,3.007,1535.0
+1701839340000,3.005,3.005,2.999,2.999,1454.0
+1701839400000,2.999,3.001,2.992,2.992,3362.0
+1701839460000,2.992,2.993,2.988,2.988,751.0
+1701839520000,2.988,2.992,2.987,2.992,2087.0
+1701839580000,2.992,2.994,2.972,2.972,11088.0
+1701839640000,2.979,2.987,2.978,2.987,5091.0
+1701839700000,2.988,2.988,2.972,2.972,12734.0
+1701839760000,2.972,2.981,2.972,2.973,4871.0
+1701839820000,2.976,2.979,2.969,2.978,3920.0
+1701839880000,2.978,2.978,2.967,2.967,680.0
+1701839940000,2.967,2.97,2.964,2.965,1516.0
+1701840000000,2.963,2.963,2.955,2.955,4948.0
+1701840060000,2.955,2.955,2.933,2.936,10409.0
+1701840120000,2.937,2.942,2.918,2.936,25456.0
+1701840180000,2.937,2.939,2.926,2.926,8114.0
+1701840240000,2.926,2.94,2.925,2.935,2727.0
+1701840300000,2.935,2.943,2.928,2.941,8234.0
+1701840360000,2.942,2.947,2.942,2.947,2268.0
+1701840420000,2.945,2.947,2.934,2.934,2002.0
+1701840480000,2.936,2.94,2.928,2.932,6896.0
+1701840540000,2.935,2.945,2.934,2.942,6632.0
+1701840600000,2.942,2.942,2.922,2.922,4853.0
+1701840660000,2.921,2.933,2.918,2.919,10138.0
+1701840720000,2.918,2.929,2.9,2.923,32803.0
+1701840780000,2.923,2.933,2.92,2.931,7437.0
+1701840840000,2.931,2.942,2.929,2.932,12674.0
+1701840900000,2.928,2.929,2.922,2.924,2882.0
+1701840960000,2.923,2.928,2.896,2.898,23487.0
+1701841020000,2.9,2.921,2.874,2.901,72983.0
+1701841080000,2.9,2.909,2.876,2.907,23472.0
+1701841140000,2.909,2.93,2.909,2.928,6417.0
+1701841200000,2.926,2.934,2.925,2.931,7425.0
+1701841260000,2.931,2.931,2.926,2.931,3637.0
+1701841320000,2.93,2.933,2.925,2.926,9455.0
+1701841380000,2.929,2.935,2.929,2.934,4553.0
+1701841440000,2.935,2.937,2.931,2.935,6361.0
+1701841500000,2.933,2.934,2.916,2.927,13545.0
+1701841560000,2.928,2.94,2.928,2.932,5637.0
+1701841620000,2.933,2.945,2.93,2.942,9656.0
+1701841680000,2.942,2.946,2.939,2.946,2097.0
+1701841740000,2.944,2.952,2.944,2.945,4179.0
+1701841800000,2.945,2.963,2.943,2.951,11795.0
+1701841860000,2.954,2.954,2.936,2.938,18078.0
+1701841920000,2.941,2.944,2.933,2.935,2743.0
+1701841980000,2.934,2.936,2.928,2.934,1452.0
+1701842040000,2.935,2.935,2.928,2.932,5095.0
+1701842100000,2.931,2.931,2.921,2.93,3389.0
+1701842160000,2.929,2.931,2.928,2.931,962.0
+1701842220000,2.93,2.931,2.925,2.927,1087.0
+1701842280000,2.927,2.934,2.927,2.93,1706.0
+1701842340000,2.928,2.929,2.926,2.927,1177.0
+1701842400000,2.928,2.934,2.926,2.927,4075.0
+1701842460000,2.926,2.926,2.914,2.916,14209.0
+1701842520000,2.919,2.921,2.906,2.913,16977.0
+1701842580000,2.909,2.915,2.903,2.903,7715.0
+1701842640000,2.902,2.905,2.901,2.903,2953.0
+1701842700000,2.903,2.903,2.89,2.895,16922.0
+1701842760000,2.896,2.898,2.881,2.887,14269.0
+1701842820000,2.887,2.9,2.877,2.896,27827.0
+1701842880000,2.897,2.9,2.892,2.895,7541.0
+1701842940000,2.893,2.902,2.884,2.895,49430.0
+1701843000000,2.895,2.896,2.871,2.888,54226.0
+1701843060000,2.888,2.892,2.882,2.887,6553.0
+1701843120000,2.887,2.887,2.885,2.887,3211.0
+1701843180000,2.888,2.892,2.888,2.891,6073.0
+1701843240000,2.892,2.893,2.887,2.889,4327.0
+1701843300000,2.89,2.895,2.883,2.892,7317.0
+1701843360000,2.892,2.901,2.892,2.896,7695.0
+1701843420000,2.896,2.896,2.873,2.891,56796.0
+1701843480000,2.892,2.893,2.887,2.888,9842.0
+1701843540000,2.888,2.889,2.879,2.879,7744.0
+1701843600000,2.881,2.881,2.872,2.875,10402.0
+1701843660000,2.874,2.88,2.862,2.879,27771.0
+1701843720000,2.88,2.88,2.872,2.877,13275.0
+1701843780000,2.878,2.884,2.878,2.881,11619.0
+1701843840000,2.881,2.886,2.879,2.879,5186.0
+1701843900000,2.878,2.878,2.873,2.875,3299.0
+1701843960000,2.875,2.883,2.873,2.877,12447.0
+1701844020000,2.878,2.88,2.85,2.868,51773.0
+1701844080000,2.868,2.871,2.864,2.866,11092.0
+1701844140000,2.867,2.89,2.866,2.888,29710.0
+1701844200000,2.885,2.89,2.883,2.886,5383.0
+1701844260000,2.887,2.889,2.883,2.887,4352.0
+1701844320000,2.889,2.895,2.889,2.894,1882.0
+1701844380000,2.895,2.898,2.894,2.894,2303.0
+1701844440000,2.896,2.903,2.896,2.901,8569.0
+1701844500000,2.901,2.901,2.888,2.889,4318.0
+1701844560000,2.891,2.898,2.891,2.897,1646.0
+1701844620000,2.896,2.897,2.894,2.894,1024.0
+1701844680000,2.897,2.901,2.896,2.896,2171.0
+1701844740000,2.897,2.902,2.897,2.902,282.0
+1701844800000,2.903,2.906,2.896,2.897,2209.0
+1701844860000,2.898,2.902,2.898,2.9,309.0
+1701844920000,2.898,2.898,2.891,2.891,3740.0
+1701844980000,2.892,2.897,2.892,2.896,2447.0
+1701845040000,2.898,2.902,2.898,2.9,565.0
+1701845100000,2.898,2.901,2.897,2.899,3268.0
+1701845160000,2.898,2.898,2.891,2.893,5224.0
+1701845220000,2.891,2.893,2.89,2.892,2012.0
+1701845280000,2.891,2.891,2.881,2.89,14019.0
+1701845340000,2.888,2.889,2.877,2.879,4878.0
+1701845400000,2.879,2.888,2.873,2.878,9711.0
+1701845460000,2.874,2.882,2.874,2.874,4274.0
+1701845520000,2.874,2.88,2.867,2.88,4236.0
+1701845580000,2.874,2.876,2.871,2.875,1361.0
+1701845640000,2.875,2.885,2.873,2.885,3817.0
+1701845700000,2.882,2.882,2.874,2.874,1959.0
+1701845760000,2.876,2.885,2.876,2.885,1311.0
+1701845820000,2.885,2.886,2.874,2.874,1718.0
+1701845880000,2.876,2.877,2.873,2.873,1771.0
+1701845940000,2.872,2.874,2.871,2.874,1454.0
+1701846000000,2.875,2.882,2.868,2.87,13197.0
+1701846060000,2.871,2.873,2.862,2.863,9262.0
+1701846120000,2.865,2.866,2.824,2.855,88338.0
+1701846180000,2.853,2.859,2.848,2.854,10860.0
+1701846240000,2.859,2.866,2.846,2.855,27085.0
+1701846300000,2.857,2.859,2.845,2.846,6663.0
+1701846360000,2.846,2.855,2.846,2.852,4941.0
+1701846420000,2.852,2.855,2.847,2.849,2417.0
+1701846480000,2.849,2.852,2.845,2.849,5468.0
+1701846540000,2.85,2.85,2.84,2.842,2886.0
+1701846600000,2.842,2.849,2.842,2.844,5896.0
+1701846660000,2.846,2.85,2.845,2.85,2326.0
+1701846720000,2.846,2.846,2.839,2.841,4879.0
+1701846780000,2.841,2.842,2.833,2.842,11767.0
+1701846840000,2.838,2.849,2.837,2.849,6768.0
+1701846900000,2.851,2.851,2.846,2.849,1228.0
+1701846960000,2.848,2.851,2.838,2.838,4656.0
+1701847020000,2.838,2.838,2.818,2.826,23730.0
+1701847080000,2.825,2.831,2.817,2.822,12982.0
+1701847140000,2.822,2.824,2.771,2.78,128133.0
+1701847200000,2.779,2.802,2.779,2.798,32469.0
+1701847260000,2.797,2.808,2.795,2.808,2353.0
+1701847320000,2.806,2.821,2.806,2.821,11989.0
+1701847380000,2.82,2.822,2.813,2.815,14053.0
+1701847440000,2.816,2.817,2.81,2.81,1434.0
+1701847500000,2.811,2.819,2.807,2.808,9305.0
+1701847560000,2.811,2.817,2.802,2.802,15223.0
+1701847620000,2.809,2.813,2.807,2.81,2776.0
+1701847680000,2.81,2.812,2.809,2.811,2718.0
+1701847740000,2.811,2.812,2.811,2.811,432.0
+1701847800000,2.811,2.815,2.81,2.815,2245.0
+1701847860000,2.812,2.812,2.79,2.798,12663.0
+1701847920000,2.797,2.804,2.792,2.794,6726.0
+1701847980000,2.795,2.798,2.789,2.791,1895.0
+1701848040000,2.788,2.788,2.776,2.777,9213.0
+1701848100000,2.779,2.785,2.76,2.785,41598.0
+1701848160000,2.782,2.786,2.775,2.786,7619.0
+1701848220000,2.786,2.788,2.775,2.782,5280.0
+1701848280000,2.781,2.795,2.781,2.794,9258.0
+1701848340000,2.796,2.804,2.796,2.804,8822.0
+1701848400000,2.803,2.805,2.786,2.791,11008.0
+1701848460000,2.786,2.795,2.783,2.783,4307.0
+1701848520000,2.784,2.792,2.784,2.791,2526.0
+1701848580000,2.79,2.795,2.79,2.795,2031.0
+1701848640000,2.795,2.802,2.794,2.798,5119.0
+1701848700000,2.797,2.798,2.788,2.791,7640.0
+1701848760000,2.791,2.8,2.791,2.8,1660.0
+1701848820000,2.798,2.8,2.79,2.793,6691.0
+1701848880000,2.792,2.8,2.788,2.788,10880.0
+1701848940000,2.786,2.79,2.78,2.784,11162.0
+1701849000000,2.786,2.794,2.786,2.788,2629.0
+1701849060000,2.788,2.797,2.788,2.797,306.0
+1701849120000,2.796,2.799,2.796,2.796,2157.0
+1701849180000,2.796,2.798,2.791,2.797,2795.0
+1701849240000,2.797,2.797,2.792,2.793,290.0
+1701849300000,2.792,2.794,2.789,2.791,1514.0
+1701849360000,2.791,2.794,2.79,2.794,1765.0
+1701849420000,2.792,2.794,2.79,2.793,973.0
+1701849480000,2.792,2.795,2.79,2.79,2815.0
+1701849540000,2.792,2.795,2.784,2.786,13659.0
+1701849600000,2.784,2.795,2.783,2.791,11678.0
+1701849660000,2.789,2.793,2.784,2.788,4428.0
+1701849720000,2.788,2.793,2.784,2.789,1924.0
+1701849780000,2.791,2.792,2.789,2.79,2594.0
+1701849840000,2.791,2.799,2.791,2.798,3801.0
+1701849900000,2.797,2.798,2.791,2.798,4534.0
+1701849960000,2.798,2.8,2.798,2.798,5236.0
+1701850020000,2.799,2.799,2.793,2.798,5509.0
+1701850080000,2.798,2.805,2.798,2.805,4233.0
+1701850140000,2.806,2.813,2.806,2.813,7201.0
+1701850200000,2.812,2.817,2.807,2.815,5042.0
+1701850260000,2.815,2.821,2.813,2.818,1359.0
+1701850320000,2.819,2.823,2.811,2.823,5724.0
+1701850380000,2.823,2.825,2.823,2.824,2250.0
+1701850440000,2.823,2.823,2.818,2.82,3217.0
+1701850500000,2.821,2.823,2.816,2.823,2975.0
+1701850560000,2.823,2.829,2.822,2.826,3570.0
+1701850620000,2.827,2.831,2.825,2.825,3254.0
+1701850680000,2.827,2.827,2.819,2.822,1747.0
+1701850740000,2.822,2.827,2.821,2.824,1600.0
+1701850800000,2.823,2.823,2.818,2.822,2303.0
+1701850860000,2.821,2.822,2.82,2.82,2172.0
+1701850920000,2.822,2.826,2.822,2.825,2600.0
+1701850980000,2.823,2.823,2.819,2.819,510.0
+1701851040000,2.82,2.826,2.818,2.826,2761.0
+1701851100000,2.826,2.826,2.82,2.822,2033.0
+1701851160000,2.822,2.826,2.822,2.825,617.0
+1701851220000,2.825,2.827,2.825,2.827,1278.0
+1701851280000,2.826,2.827,2.826,2.827,828.0
+1701851340000,2.826,2.832,2.826,2.827,1572.0
+1701851400000,2.83,2.832,2.827,2.829,2291.0
+1701851460000,2.829,2.832,2.826,2.83,2548.0
+1701851520000,2.83,2.837,2.829,2.835,5640.0
+1701851580000,2.835,2.843,2.834,2.84,3702.0
+1701851640000,2.841,2.845,2.839,2.844,8329.0
+1701851700000,2.844,2.848,2.844,2.848,4822.0
+1701851760000,2.848,2.85,2.844,2.846,8422.0
+1701851820000,2.845,2.846,2.844,2.846,2774.0
+1701851880000,2.845,2.847,2.844,2.847,936.0
+1701851940000,2.848,2.848,2.845,2.847,761.0
+1701852000000,2.846,2.853,2.846,2.853,1474.0
+1701852060000,2.853,2.862,2.852,2.862,12375.0
+1701852120000,2.861,2.865,2.857,2.859,7439.0
+1701852180000,2.859,2.875,2.858,2.871,8159.0
+1701852240000,2.872,2.877,2.866,2.866,12796.0
+1701852300000,2.868,2.868,2.86,2.868,2394.0
+1701852360000,2.864,2.871,2.859,2.87,7248.0
+1701852420000,2.87,2.874,2.851,2.854,33613.0
+1701852480000,2.855,2.858,2.813,2.824,103491.0
+1701852540000,2.826,2.83,2.821,2.828,20711.0
+1701852600000,2.827,2.84,2.82,2.836,33136.0
+1701852660000,2.836,2.843,2.836,2.84,6432.0
+1701852720000,2.84,2.842,2.839,2.839,2768.0
+1701852780000,2.839,2.844,2.838,2.841,3529.0
+1701852840000,2.842,2.844,2.839,2.844,1150.0
+1701852900000,2.842,2.848,2.842,2.847,2497.0
+1701852960000,2.847,2.848,2.845,2.848,1631.0
+1701853020000,2.848,2.854,2.847,2.854,2832.0
+1701853080000,2.855,2.855,2.852,2.854,1458.0
+1701853140000,2.853,2.856,2.853,2.855,1029.0
+1701853200000,2.854,2.86,2.854,2.86,3316.0
+1701853260000,2.86,2.861,2.855,2.855,5464.0
+1701853320000,2.856,2.858,2.854,2.858,1244.0
+1701853380000,2.856,2.856,2.851,2.851,3809.0
+1701853440000,2.851,2.86,2.851,2.86,1100.0
+1701853500000,2.86,2.86,2.851,2.855,3056.0
+1701853560000,2.854,2.855,2.85,2.855,781.0
+1701853620000,2.855,2.855,2.846,2.846,2319.0
+1701853680000,2.848,2.854,2.846,2.848,2420.0
+1701853740000,2.848,2.848,2.843,2.847,4169.0
+1701853800000,2.845,2.85,2.844,2.849,1022.0
+1701853860000,2.847,2.848,2.845,2.845,267.0
+1701853920000,2.845,2.847,2.832,2.832,16850.0
+1701853980000,2.838,2.84,2.835,2.839,940.0
+1701854040000,2.839,2.839,2.836,2.838,585.0
+1701854100000,2.835,2.839,2.835,2.839,655.0
+1701854160000,2.839,2.85,2.839,2.843,11638.0
+1701854220000,2.843,2.843,2.837,2.84,3290.0
+1701854280000,2.84,2.841,2.84,2.841,390.0
+1701854340000,2.84,2.844,2.836,2.844,3260.0
+1701854400000,2.842,2.847,2.842,2.843,1907.0
+1701854460000,2.844,2.844,2.843,2.843,185.0
+1701854520000,2.843,2.843,2.831,2.836,16612.0
+1701854580000,2.835,2.841,2.832,2.841,842.0
+1701854640000,2.837,2.839,2.834,2.834,738.0
+1701854700000,2.835,2.838,2.835,2.837,758.0
+1701854760000,2.837,2.839,2.834,2.839,4280.0
+1701854820000,2.837,2.837,2.835,2.837,466.0
+1701854880000,2.835,2.835,2.834,2.835,23.0
+1701854940000,2.835,2.835,2.833,2.833,237.0
+1701855000000,2.833,2.833,2.822,2.825,3184.0
+1701855060000,2.824,2.826,2.823,2.826,444.0
+1701855120000,2.824,2.832,2.823,2.832,1270.0
+1701855180000,2.834,2.834,2.831,2.831,967.0
+1701855240000,2.833,2.834,2.83,2.832,3652.0
+1701855300000,2.831,2.837,2.83,2.835,4060.0
+1701855360000,2.835,2.841,2.834,2.841,6480.0
+1701855420000,2.839,2.843,2.839,2.843,1364.0
+1701855480000,2.842,2.845,2.841,2.845,3520.0
+1701855540000,2.842,2.843,2.842,2.843,443.0
+1701855600000,2.843,2.845,2.838,2.845,4825.0
+1701855660000,2.846,2.847,2.845,2.846,406.0
+1701855720000,2.846,2.846,2.842,2.842,823.0
+1701855780000,2.84,2.84,2.833,2.84,2903.0
+1701855840000,2.839,2.839,2.835,2.835,752.0
+1701855900000,2.832,2.832,2.826,2.826,6557.0
+1701855960000,2.826,2.828,2.822,2.822,751.0
+1701856020000,2.825,2.836,2.825,2.834,5673.0
+1701856080000,2.836,2.839,2.831,2.835,11170.0
+1701856140000,2.833,2.833,2.831,2.833,543.0
+1701856200000,2.833,2.834,2.83,2.83,1764.0
+1701856260000,2.832,2.832,2.829,2.829,513.0
+1701856320000,2.83,2.835,2.83,2.832,1079.0
+1701856380000,2.831,2.834,2.831,2.833,469.0
+1701856440000,2.831,2.832,2.831,2.832,110.0
+1701856500000,2.831,2.831,2.825,2.826,2093.0
+1701856560000,2.826,2.833,2.82,2.825,7452.0
+1701856620000,2.825,2.828,2.819,2.821,3820.0
+1701856680000,2.822,2.826,2.812,2.816,6485.0
+1701856740000,2.818,2.827,2.815,2.827,3527.0
+1701856800000,2.827,2.831,2.824,2.831,4819.0
+1701856860000,2.831,2.834,2.829,2.832,3078.0
+1701856920000,2.832,2.832,2.824,2.825,2127.0
+1701856980000,2.826,2.827,2.826,2.827,184.0
+1701857040000,2.827,2.831,2.827,2.831,401.0
+1701857100000,2.829,2.831,2.827,2.829,2424.0
+1701857160000,2.829,2.834,2.829,2.834,1730.0
+1701857220000,2.834,2.836,2.833,2.833,2316.0
+1701857280000,2.831,2.835,2.827,2.835,1158.0
+1701857340000,2.833,2.833,2.831,2.831,1343.0
+1701857400000,2.828,2.828,2.818,2.819,4022.0
+1701857460000,2.817,2.826,2.815,2.826,3248.0
+1701857520000,2.827,2.827,2.816,2.82,2456.0
+1701857580000,2.817,2.823,2.817,2.817,952.0
+1701857640000,2.818,2.821,2.818,2.821,687.0
+1701857700000,2.819,2.819,2.805,2.819,9210.0
+1701857760000,2.818,2.818,2.802,2.804,11414.0
+1701857820000,2.803,2.804,2.8,2.802,3162.0
+1701857880000,2.802,2.808,2.801,2.806,6327.0
+1701857940000,2.805,2.805,2.8,2.802,2090.0
+1701858000000,2.803,2.804,2.8,2.803,1963.0
+1701858060000,2.805,2.809,2.802,2.807,4024.0
+1701858120000,2.808,2.815,2.808,2.813,3177.0
+1701858180000,2.812,2.822,2.811,2.822,6421.0
+1701858240000,2.822,2.829,2.822,2.826,6247.0
+1701858300000,2.826,2.832,2.826,2.831,2864.0
+1701858360000,2.831,2.836,2.831,2.836,3741.0
+1701858420000,2.835,2.836,2.829,2.834,2280.0
+1701858480000,2.835,2.843,2.835,2.841,7363.0
+1701858540000,2.843,2.85,2.842,2.849,7653.0
+1701858600000,2.85,2.85,2.841,2.841,2230.0
+1701858660000,2.842,2.842,2.84,2.841,924.0
+1701858720000,2.841,2.842,2.839,2.839,5460.0
+1701858780000,2.84,2.843,2.839,2.84,3511.0
+1701858840000,2.843,2.843,2.839,2.843,1001.0
+1701858900000,2.841,2.841,2.839,2.841,8508.0
+1701858960000,2.842,2.842,2.839,2.842,742.0
+1701859020000,2.842,2.842,2.839,2.842,2699.0
+1701859080000,2.839,2.841,2.839,2.841,808.0
+1701859140000,2.841,2.841,2.839,2.84,95.0
+1701859200000,2.838,2.843,2.837,2.842,6531.0
+1701859260000,2.842,2.845,2.837,2.844,8459.0
+1701859320000,2.845,2.846,2.842,2.842,1928.0
+1701859380000,2.843,2.843,2.84,2.843,1208.0
+1701859440000,2.842,2.844,2.842,2.844,1281.0
+1701859500000,2.846,2.846,2.842,2.842,1570.0
+1701859560000,2.841,2.841,2.836,2.836,452.0
+1701859620000,2.835,2.836,2.831,2.833,1550.0
+1701859680000,2.834,2.834,2.824,2.827,3699.0
+1701859740000,2.827,2.829,2.822,2.827,4754.0
+1701859800000,2.826,2.828,2.821,2.821,836.0
+1701859860000,2.825,2.825,2.816,2.821,2727.0
+1701859920000,2.821,2.827,2.821,2.827,1297.0
+1701859980000,2.826,2.83,2.822,2.83,4218.0
+1701860040000,2.83,2.838,2.83,2.837,1342.0
+1701860100000,2.837,2.837,2.831,2.836,1797.0
+1701860160000,2.835,2.839,2.832,2.839,4462.0
+1701860220000,2.839,2.839,2.831,2.831,599.0
+1701860280000,2.832,2.832,2.826,2.827,3287.0
+1701860340000,2.826,2.835,2.826,2.835,2449.0
+1701860400000,2.833,2.833,2.832,2.832,3089.0
+1701860460000,2.832,2.834,2.826,2.826,3778.0
+1701860520000,2.827,2.827,2.819,2.827,3413.0
+1701860580000,2.828,2.835,2.826,2.835,2002.0
+1701860640000,2.836,2.836,2.832,2.834,288.0
+1701860700000,2.834,2.835,2.826,2.826,1854.0
+1701860760000,2.825,2.825,2.811,2.814,10792.0
+1701860820000,2.814,2.814,2.761,2.78,89186.0
+1701860880000,2.778,2.787,2.761,2.777,42538.0
+1701860940000,2.778,2.778,2.722,2.759,103391.0
+1701861000000,2.759,2.776,2.758,2.773,16983.0
+1701861060000,2.772,2.781,2.77,2.778,16192.0
+1701861120000,2.778,2.78,2.771,2.773,5925.0
+1701861180000,2.774,2.775,2.769,2.769,8157.0
+1701861240000,2.77,2.778,2.766,2.776,15757.0
+1701861300000,2.773,2.782,2.764,2.781,14892.0
+1701861360000,2.781,2.795,2.781,2.793,7818.0
+1701861420000,2.795,2.798,2.791,2.793,2017.0
+1701861480000,2.795,2.795,2.786,2.787,5633.0
+1701861540000,2.789,2.79,2.768,2.773,17425.0
+1701861600000,2.773,2.779,2.77,2.773,3180.0
+1701861660000,2.774,2.778,2.763,2.777,9602.0
+1701861720000,2.777,2.778,2.775,2.775,3342.0
+1701861780000,2.774,2.778,2.761,2.775,22149.0
+1701861840000,2.775,2.777,2.767,2.769,5356.0
+1701861900000,2.77,2.778,2.77,2.775,8378.0
+1701861960000,2.775,2.776,2.768,2.768,5755.0
+1701862020000,2.769,2.773,2.767,2.771,4376.0
+1701862080000,2.772,2.773,2.765,2.773,1230.0
+1701862140000,2.772,2.772,2.76,2.763,3096.0
+1701862200000,2.764,2.775,2.763,2.766,2542.0
+1701862260000,2.766,2.766,2.762,2.764,847.0
+1701862320000,2.763,2.763,2.75,2.757,9150.0
+1701862380000,2.755,2.757,2.736,2.745,8107.0
+1701862440000,2.742,2.75,2.725,2.736,8426.0
+1701862500000,2.737,2.741,2.709,2.73,22343.0
+1701862560000,2.731,2.749,2.731,2.748,8571.0
+1701862620000,2.748,2.759,2.748,2.757,7302.0
+1701862680000,2.756,2.768,2.753,2.768,8852.0
+1701862740000,2.768,2.775,2.763,2.766,8758.0
+1701862800000,2.765,2.771,2.76,2.764,9291.0
+1701862860000,2.767,2.774,2.764,2.771,6875.0
+1701862920000,2.767,2.772,2.766,2.769,1146.0
+1701862980000,2.768,2.771,2.76,2.766,5758.0
+1701863040000,2.767,2.773,2.765,2.769,2913.0
+1701863100000,2.769,2.773,2.765,2.769,5885.0
+1701863160000,2.769,2.771,2.766,2.768,5033.0
+1701863220000,2.765,2.766,2.757,2.76,6524.0
+1701863280000,2.76,2.767,2.756,2.763,7563.0
+1701863340000,2.762,2.77,2.761,2.761,6971.0
+1701863400000,2.765,2.769,2.762,2.765,401.0
+1701863460000,2.766,2.772,2.763,2.77,2333.0
+1701863520000,2.772,2.776,2.769,2.771,2995.0
+1701863580000,2.771,2.772,2.768,2.768,2004.0
+1701863640000,2.768,2.777,2.767,2.773,8214.0
+1701863700000,2.773,2.782,2.773,2.781,10346.0
+1701863760000,2.778,2.782,2.777,2.78,3650.0
+1701863820000,2.78,2.783,2.778,2.782,1607.0
+1701863880000,2.78,2.783,2.779,2.782,877.0
+1701863940000,2.782,2.783,2.777,2.783,1416.0
+1701864000000,2.783,2.783,2.77,2.773,7662.0
+1701864060000,2.773,2.781,2.773,2.779,3292.0
+1701864120000,2.778,2.784,2.778,2.784,7682.0
+1701864180000,2.783,2.784,2.776,2.778,3530.0
+1701864240000,2.78,2.784,2.777,2.78,6702.0
+1701864300000,2.779,2.787,2.778,2.783,7176.0
+1701864360000,2.785,2.788,2.784,2.788,2506.0
+1701864420000,2.789,2.793,2.787,2.79,4407.0
+1701864480000,2.791,2.792,2.78,2.786,10535.0
+1701864540000,2.787,2.789,2.775,2.775,2216.0
+1701864600000,2.776,2.781,2.699,2.7,213730.0
+1701864660000,2.701,2.739,2.7,2.709,94726.0
+1701864720000,2.711,2.731,2.709,2.726,28161.0
+1701864780000,2.726,2.74,2.724,2.74,21395.0
+1701864840000,2.74,2.743,2.734,2.739,14845.0
+1701864900000,2.739,2.74,2.733,2.733,8739.0
+1701864960000,2.733,2.733,2.724,2.726,10674.0
+1701865020000,2.726,2.733,2.724,2.733,3733.0
+1701865080000,2.732,2.732,2.713,2.716,38371.0
+1701865140000,2.717,2.721,2.66,2.665,139235.0
+1701865200000,2.665,2.673,2.657,2.658,50940.0
+1701865260000,2.659,2.683,2.659,2.67,21990.0
+1701865320000,2.672,2.675,2.664,2.674,15461.0
+1701865380000,2.672,2.692,2.67,2.687,15077.0
+1701865440000,2.687,2.691,2.678,2.678,13630.0
+1701865500000,2.678,2.684,2.674,2.675,8250.0
+1701865560000,2.675,2.677,2.668,2.677,8333.0
+1701865620000,2.678,2.683,2.677,2.681,7395.0
+1701865680000,2.681,2.683,2.679,2.682,5642.0
+1701865740000,2.681,2.683,2.679,2.683,4576.0
+1701865800000,2.68,2.683,2.679,2.683,3240.0
+1701865860000,2.683,2.691,2.683,2.689,9792.0
+1701865920000,2.689,2.689,2.684,2.687,3390.0
+1701865980000,2.685,2.685,2.672,2.672,7822.0
+1701866040000,2.673,2.683,2.671,2.671,7186.0
+1701866100000,2.671,2.684,2.67,2.675,6415.0
+1701866160000,2.676,2.682,2.676,2.681,3461.0
+1701866220000,2.68,2.686,2.68,2.684,3930.0
+1701866280000,2.685,2.685,2.675,2.681,3392.0
+1701866340000,2.681,2.687,2.681,2.687,2096.0
+1701866400000,2.684,2.689,2.683,2.688,1509.0
+1701866460000,2.688,2.69,2.685,2.685,4421.0
+1701866520000,2.685,2.688,2.685,2.688,1412.0
+1701866580000,2.686,2.696,2.686,2.694,12850.0
+1701866640000,2.692,2.701,2.689,2.699,13588.0
+1701866700000,2.7,2.702,2.696,2.701,4886.0
+1701866760000,2.701,2.712,2.7,2.704,11110.0
+1701866820000,2.704,2.715,2.701,2.714,4560.0
+1701866880000,2.714,2.718,2.71,2.71,8768.0
+1701866940000,2.71,2.713,2.707,2.707,3268.0
+1701867000000,2.709,2.709,2.707,2.708,2148.0
+1701867060000,2.708,2.717,2.705,2.717,2717.0
+1701867120000,2.716,2.717,2.709,2.71,8665.0
+1701867180000,2.713,2.715,2.71,2.713,1258.0
+1701867240000,2.714,2.716,2.713,2.713,1872.0
+1701867300000,2.713,2.716,2.713,2.713,1397.0
+1701867360000,2.713,2.713,2.71,2.713,1800.0
+1701867420000,2.712,2.714,2.712,2.714,296.0
+1701867480000,2.714,2.716,2.713,2.715,965.0
+1701867540000,2.715,2.717,2.713,2.717,5429.0
+1701867600000,2.717,2.717,2.714,2.715,5240.0
+1701867660000,2.715,2.72,2.714,2.72,1744.0
+1701867720000,2.721,2.742,2.721,2.736,19660.0
+1701867780000,2.735,2.735,2.731,2.731,5622.0
+1701867840000,2.731,2.737,2.729,2.735,2947.0
+1701867900000,2.733,2.733,2.724,2.726,5664.0
+1701867960000,2.725,2.732,2.725,2.731,2740.0
+1701868020000,2.731,2.731,2.727,2.729,2721.0
+1701868080000,2.728,2.728,2.722,2.722,2727.0
+1701868140000,2.722,2.724,2.717,2.719,4177.0
+1701868200000,2.717,2.72,2.717,2.72,1849.0
+1701868260000,2.719,2.722,2.719,2.719,1787.0
+1701868320000,2.717,2.72,2.716,2.716,1952.0
+1701868380000,2.718,2.718,2.715,2.717,1055.0
+1701868440000,2.716,2.723,2.716,2.723,2110.0
+1701868500000,2.722,2.723,2.719,2.719,937.0
+1701868560000,2.719,2.719,2.708,2.708,4258.0
+1701868620000,2.71,2.713,2.7,2.703,4909.0
+1701868680000,2.702,2.702,2.694,2.702,8170.0
+1701868740000,2.704,2.71,2.703,2.708,2849.0
+1701868800000,2.709,2.711,2.703,2.703,4261.0
+1701868860000,2.704,2.705,2.702,2.704,2539.0
+1701868920000,2.704,2.709,2.702,2.709,1679.0
+1701868980000,2.709,2.713,2.709,2.713,4175.0
+1701869040000,2.71,2.713,2.707,2.713,2546.0
+1701869100000,2.712,2.717,2.711,2.716,1845.0
+1701869160000,2.716,2.724,2.715,2.722,2129.0
+1701869220000,2.722,2.725,2.715,2.715,2789.0
+1701869280000,2.714,2.714,2.712,2.712,214.0
+1701869340000,2.713,2.714,2.712,2.714,497.0
+1701869400000,2.713,2.713,2.711,2.712,538.0
+1701869460000,2.712,2.72,2.712,2.714,4942.0
+1701869520000,2.715,2.715,2.7,2.71,6586.0
+1701869580000,2.71,2.727,2.71,2.718,12276.0
+1701869640000,2.717,2.717,2.713,2.716,5619.0
+1701869700000,2.715,2.715,2.71,2.712,871.0
+1701869760000,2.711,2.711,2.71,2.71,1187.0
+1701869820000,2.711,2.711,2.704,2.704,3215.0
+1701869880000,2.706,2.717,2.706,2.715,3551.0
+1701869940000,2.715,2.715,2.711,2.713,867.0
+1701870000000,2.708,2.708,2.703,2.707,1512.0
+1701870060000,2.702,2.704,2.7,2.703,2523.0
+1701870120000,2.701,2.706,2.701,2.704,1090.0
+1701870180000,2.704,2.708,2.703,2.708,2418.0
+1701870240000,2.704,2.707,2.704,2.705,3078.0
+1701870300000,2.705,2.709,2.705,2.709,2177.0
+1701870360000,2.709,2.71,2.709,2.71,1648.0
+1701870420000,2.709,2.709,2.707,2.707,128.0
+1701870480000,2.704,2.707,2.704,2.707,848.0
+1701870540000,2.705,2.711,2.705,2.709,4667.0
+1701870600000,2.706,2.71,2.706,2.708,3256.0
+1701870660000,2.709,2.717,2.709,2.715,3209.0
+1701870720000,2.715,2.716,2.714,2.715,713.0
+1701870780000,2.715,2.72,2.715,2.716,992.0
+1701870840000,2.715,2.715,2.712,2.714,789.0
+1701870900000,2.713,2.716,2.711,2.716,2032.0
+1701870960000,2.717,2.718,2.715,2.718,627.0
+1701871020000,2.716,2.72,2.716,2.72,423.0
+1701871080000,2.719,2.719,2.713,2.714,1904.0
+1701871140000,2.714,2.714,2.709,2.709,1110.0
+1701871200000,2.709,2.711,2.708,2.709,4064.0
+1701871260000,2.709,2.71,2.707,2.707,2961.0
+1701871320000,2.708,2.718,2.708,2.718,6816.0
+1701871380000,2.717,2.72,2.714,2.714,2427.0
+1701871440000,2.71,2.71,2.707,2.707,417.0
+1701871500000,2.71,2.71,2.706,2.71,1310.0
+1701871560000,2.711,2.713,2.71,2.713,472.0
+1701871620000,2.714,2.715,2.71,2.71,2232.0
+1701871680000,2.711,2.718,2.709,2.716,1407.0
+1701871740000,2.719,2.72,2.713,2.716,1989.0
+1701871800000,2.714,2.716,2.713,2.714,1210.0
+1701871860000,2.713,2.713,2.71,2.71,739.0
+1701871920000,2.708,2.71,2.706,2.71,1508.0
+1701871980000,2.71,2.711,2.705,2.705,5347.0
+1701872040000,2.709,2.712,2.706,2.712,2045.0
+1701872100000,2.713,2.713,2.709,2.709,2122.0
+1701872160000,2.709,2.71,2.705,2.706,444.0
+1701872220000,2.705,2.707,2.704,2.705,2048.0
+1701872280000,2.705,2.709,2.704,2.709,1155.0
+1701872340000,2.709,2.709,2.705,2.705,509.0
+1701872400000,2.704,2.707,2.704,2.707,5938.0
+1701872460000,2.705,2.706,2.704,2.706,3051.0
+1701872520000,2.704,2.704,2.701,2.703,4708.0
+1701872580000,2.704,2.708,2.701,2.707,3051.0
+1701872640000,2.707,2.711,2.705,2.711,893.0
+1701872700000,2.707,2.71,2.707,2.71,895.0
+1701872760000,2.71,2.716,2.71,2.716,3332.0
+1701872820000,2.715,2.719,2.713,2.718,1070.0
+1701872880000,2.717,2.72,2.716,2.719,2582.0
+1701872940000,2.716,2.721,2.716,2.721,2376.0
+1701873000000,2.719,2.719,2.715,2.715,1087.0
+1701873060000,2.715,2.715,2.701,2.702,4193.0
+1701873120000,2.704,2.709,2.704,2.708,1589.0
+1701873180000,2.708,2.71,2.707,2.709,675.0
+1701873240000,2.709,2.718,2.709,2.718,1193.0
+1701873300000,2.719,2.72,2.706,2.706,3476.0
+1701873360000,2.702,2.703,2.699,2.703,3141.0
+1701873420000,2.702,2.705,2.697,2.697,2340.0
+1701873480000,2.698,2.699,2.683,2.687,14397.0
+1701873540000,2.684,2.699,2.683,2.699,6379.0
+1701873600000,2.698,2.698,2.689,2.69,4362.0
+1701873660000,2.688,2.69,2.685,2.689,3539.0
+1701873720000,2.69,2.697,2.69,2.695,2998.0
+1701873780000,2.697,2.701,2.693,2.701,3924.0
+1701873840000,2.701,2.706,2.701,2.705,910.0
+1701873900000,2.701,2.701,2.691,2.691,1525.0
+1701873960000,2.69,2.69,2.687,2.69,1007.0
+1701874020000,2.69,2.694,2.69,2.693,1102.0
+1701874080000,2.692,2.693,2.681,2.682,5275.0
+1701874140000,2.681,2.685,2.668,2.685,21838.0
+1701874200000,2.685,2.686,2.68,2.683,3821.0
+1701874260000,2.683,2.687,2.683,2.685,651.0
+1701874320000,2.684,2.684,2.68,2.68,2123.0
+1701874380000,2.681,2.683,2.681,2.681,3508.0
+1701874440000,2.681,2.683,2.681,2.683,739.0
+1701874500000,2.683,2.683,2.681,2.681,1699.0
+1701874560000,2.68,2.686,2.68,2.686,3750.0
+1701874620000,2.684,2.686,2.684,2.686,1137.0
+1701874680000,2.685,2.685,2.682,2.684,2180.0
+1701874740000,2.684,2.686,2.684,2.686,338.0
+1701874800000,2.686,2.686,2.682,2.683,3483.0
+1701874860000,2.683,2.691,2.675,2.691,6930.0
+1701874920000,2.691,2.709,2.691,2.709,7856.0
+1701874980000,2.709,2.715,2.695,2.695,10700.0
+1701875040000,2.696,2.711,2.696,2.705,11436.0
+1701875100000,2.708,2.712,2.705,2.712,2301.0
+1701875160000,2.712,2.712,2.704,2.704,1786.0
+1701875220000,2.706,2.707,2.697,2.698,1834.0
+1701875280000,2.698,2.702,2.697,2.701,1079.0
+1701875340000,2.702,2.71,2.702,2.705,7145.0
+1701875400000,2.705,2.71,2.705,2.706,901.0
+1701875460000,2.705,2.705,2.701,2.703,3673.0
+1701875520000,2.703,2.711,2.701,2.711,4080.0
+1701875580000,2.712,2.719,2.71,2.715,7419.0
+1701875640000,2.715,2.717,2.713,2.717,885.0
+1701875700000,2.716,2.718,2.715,2.715,719.0
+1701875760000,2.716,2.726,2.715,2.715,4219.0
+1701875820000,2.714,2.714,2.709,2.709,975.0
+1701875880000,2.709,2.712,2.707,2.71,1734.0
+1701875940000,2.71,2.719,2.71,2.717,2701.0
+1701876000000,2.719,2.721,2.715,2.72,2306.0
+1701876060000,2.72,2.721,2.712,2.714,3914.0
+1701876120000,2.715,2.718,2.714,2.717,1118.0
+1701876180000,2.718,2.721,2.715,2.719,1292.0
+1701876240000,2.717,2.718,2.714,2.716,831.0
+1701876300000,2.716,2.716,2.711,2.712,3685.0
+1701876360000,2.714,2.714,2.707,2.708,3379.0
+1701876420000,2.709,2.711,2.708,2.711,337.0
+1701876480000,2.712,2.717,2.711,2.717,747.0
+1701876540000,2.717,2.718,2.717,2.717,518.0
+1701876600000,2.718,2.722,2.718,2.721,1015.0
+1701876660000,2.723,2.728,2.723,2.728,3507.0
+1701876720000,2.728,2.729,2.727,2.727,922.0
+1701876780000,2.727,2.728,2.725,2.726,855.0
+1701876840000,2.726,2.727,2.721,2.725,2003.0
+1701876900000,2.726,2.728,2.723,2.728,1481.0
+1701876960000,2.728,2.733,2.724,2.729,6520.0
+1701877020000,2.729,2.729,2.72,2.721,3043.0
+1701877080000,2.722,2.729,2.72,2.728,5624.0
+1701877140000,2.728,2.732,2.728,2.729,795.0
+1701877200000,2.73,2.735,2.73,2.735,2971.0
+1701877260000,2.735,2.744,2.733,2.742,9572.0
+1701877320000,2.742,2.748,2.742,2.745,1927.0
+1701877380000,2.745,2.745,2.741,2.742,5432.0
+1701877440000,2.742,2.745,2.742,2.744,1462.0
+1701877500000,2.743,2.746,2.733,2.733,3036.0
+1701877560000,2.736,2.748,2.736,2.746,2538.0
+1701877620000,2.745,2.749,2.739,2.741,4227.0
+1701877680000,2.74,2.74,2.729,2.729,8067.0
+1701877740000,2.731,2.732,2.728,2.729,3766.0
+1701877800000,2.729,2.736,2.729,2.736,1229.0
+1701877860000,2.738,2.742,2.737,2.742,856.0
+1701877920000,2.743,2.743,2.738,2.742,4080.0
+1701877980000,2.74,2.747,2.74,2.744,6072.0
+1701878040000,2.744,2.747,2.743,2.743,2385.0
+1701878100000,2.744,2.751,2.742,2.744,18162.0
+1701878160000,2.744,2.747,2.74,2.742,8566.0
+1701878220000,2.743,2.749,2.743,2.746,4430.0
+1701878280000,2.744,2.746,2.744,2.744,2787.0
+1701878340000,2.744,2.746,2.743,2.746,4744.0
+1701878400000,2.745,2.749,2.743,2.748,3631.0
+1701878460000,2.748,2.75,2.745,2.745,2020.0
+1701878520000,2.743,2.745,2.738,2.745,11041.0
+1701878580000,2.745,2.749,2.745,2.747,2499.0
+1701878640000,2.748,2.756,2.745,2.756,2356.0
+1701878700000,2.756,2.758,2.748,2.748,4689.0
+1701878760000,2.75,2.751,2.738,2.739,3963.0
+1701878820000,2.738,2.742,2.735,2.74,2688.0
+1701878880000,2.74,2.747,2.739,2.747,623.0
+1701878940000,2.747,2.747,2.74,2.745,4328.0
+1701879000000,2.745,2.746,2.743,2.746,300.0
+1701879060000,2.748,2.749,2.745,2.749,2725.0
+1701879120000,2.749,2.75,2.745,2.75,1066.0
+1701879180000,2.75,2.752,2.75,2.75,587.0
+1701879240000,2.75,2.752,2.749,2.752,787.0
+1701879300000,2.751,2.755,2.751,2.755,3252.0
+1701879360000,2.753,2.758,2.751,2.751,3271.0
+1701879420000,2.754,2.755,2.752,2.754,875.0
+1701879480000,2.756,2.759,2.756,2.759,3651.0
+1701879540000,2.759,2.761,2.759,2.76,441.0
+1701879600000,2.76,2.761,2.759,2.759,1313.0
+1701879660000,2.761,2.761,2.758,2.761,518.0
+1701879720000,2.76,2.763,2.757,2.758,2746.0
+1701879780000,2.757,2.763,2.757,2.76,4309.0
+1701879840000,2.761,2.764,2.759,2.764,2808.0
+1701879900000,2.762,2.763,2.758,2.762,2701.0
+1701879960000,2.76,2.762,2.758,2.761,676.0
+1701880020000,2.761,2.766,2.76,2.762,1121.0
+1701880080000,2.762,2.763,2.762,2.763,813.0
+1701880140000,2.764,2.766,2.764,2.766,579.0
+1701880200000,2.765,2.766,2.756,2.756,4276.0
+1701880260000,2.756,2.761,2.749,2.755,12014.0
+1701880320000,2.755,2.762,2.755,2.762,668.0
+1701880380000,2.763,2.763,2.759,2.76,338.0
+1701880440000,2.759,2.76,2.757,2.757,758.0
+1701880500000,2.755,2.764,2.755,2.763,1968.0
+1701880560000,2.764,2.769,2.764,2.765,1323.0
+1701880620000,2.765,2.767,2.764,2.767,1827.0
+1701880680000,2.767,2.768,2.764,2.767,1194.0
+1701880740000,2.767,2.771,2.767,2.771,3762.0
+1701880800000,2.769,2.769,2.764,2.765,3188.0
+1701880860000,2.766,2.767,2.761,2.762,649.0
+1701880920000,2.765,2.768,2.765,2.768,248.0
+1701880980000,2.768,2.768,2.761,2.761,1668.0
+1701881040000,2.761,2.764,2.759,2.764,4053.0
+1701881100000,2.762,2.762,2.759,2.759,930.0
+1701881160000,2.759,2.759,2.748,2.754,6752.0
+1701881220000,2.752,2.757,2.751,2.754,1182.0
+1701881280000,2.753,2.755,2.752,2.753,1158.0
+1701881340000,2.751,2.755,2.748,2.755,1664.0
+1701881400000,2.754,2.754,2.753,2.753,930.0
+1701881460000,2.755,2.755,2.75,2.75,333.0
+1701881520000,2.753,2.754,2.752,2.752,1162.0
+1701881580000,2.752,2.752,2.739,2.74,7262.0
+1701881640000,2.742,2.746,2.738,2.746,972.0
+1701881700000,2.748,2.753,2.748,2.749,2894.0
+1701881760000,2.752,2.752,2.748,2.75,3209.0
+1701881820000,2.75,2.75,2.75,2.75,0.0
+1701881880000,2.752,2.762,2.751,2.756,4278.0
+1701881940000,2.756,2.756,2.753,2.756,828.0
+1701882000000,2.757,2.758,2.75,2.755,4147.0
+1701882060000,2.755,2.763,2.755,2.762,760.0
+1701882120000,2.76,2.765,2.758,2.758,6043.0
+1701882180000,2.759,2.762,2.756,2.761,4187.0
+1701882240000,2.762,2.764,2.762,2.764,319.0
+1701882300000,2.765,2.769,2.765,2.769,3421.0
+1701882360000,2.769,2.772,2.769,2.772,4710.0
+1701882420000,2.771,2.771,2.766,2.769,2358.0
+1701882480000,2.769,2.77,2.767,2.769,895.0
+1701882540000,2.769,2.77,2.767,2.769,815.0
+1701882600000,2.769,2.771,2.767,2.771,2682.0
+1701882660000,2.768,2.77,2.761,2.768,3563.0
+1701882720000,2.77,2.77,2.767,2.77,382.0
+1701882780000,2.768,2.769,2.761,2.766,4631.0
+1701882840000,2.765,2.765,2.761,2.761,479.0
+1701882900000,2.763,2.765,2.761,2.765,466.0
+1701882960000,2.766,2.768,2.766,2.766,514.0
+1701883020000,2.769,2.769,2.768,2.768,390.0
+1701883080000,2.769,2.772,2.767,2.77,293.0
+1701883140000,2.77,2.77,2.77,2.77,16.0
+1701883200000,2.769,2.775,2.769,2.773,2459.0
+1701883260000,2.775,2.776,2.774,2.775,2007.0
+1701883320000,2.775,2.78,2.775,2.777,1546.0
+1701883380000,2.777,2.781,2.776,2.781,1857.0
+1701883440000,2.78,2.78,2.77,2.774,20496.0
+1701883500000,2.774,2.776,2.769,2.772,2172.0
+1701883560000,2.772,2.773,2.77,2.773,551.0
+1701883620000,2.77,2.785,2.77,2.779,18971.0
+1701883680000,2.78,2.784,2.779,2.782,771.0
+1701883740000,2.783,2.783,2.781,2.782,482.0
+1701883800000,2.782,2.784,2.779,2.78,1443.0
+1701883860000,2.782,2.785,2.781,2.781,98.0
+1701883920000,2.783,2.785,2.776,2.777,11195.0
+1701883980000,2.778,2.778,2.775,2.775,44.0
+1701884040000,2.776,2.776,2.775,2.775,818.0
+1701884100000,2.775,2.776,2.765,2.769,13747.0
+1701884160000,2.769,2.769,2.765,2.766,1667.0
+1701884220000,2.765,2.772,2.763,2.772,4382.0
+1701884280000,2.771,2.772,2.77,2.77,246.0
+1701884340000,2.771,2.778,2.771,2.778,4165.0
+1701884400000,2.779,2.78,2.777,2.778,1511.0
+1701884460000,2.778,2.781,2.778,2.781,396.0
+1701884520000,2.781,2.782,2.781,2.781,1295.0
+1701884580000,2.782,2.785,2.781,2.785,2554.0
+1701884640000,2.782,2.784,2.777,2.782,5579.0
+1701884700000,2.783,2.784,2.779,2.779,1581.0
+1701884760000,2.781,2.782,2.773,2.773,5459.0
+1701884820000,2.778,2.779,2.776,2.776,748.0
+1701884880000,2.777,2.777,2.775,2.775,99.0
+1701884940000,2.775,2.785,2.775,2.782,7230.0
+1701885000000,2.784,2.786,2.782,2.786,731.0
+1701885060000,2.784,2.785,2.781,2.781,242.0
+1701885120000,2.782,2.783,2.782,2.782,22.0
+1701885180000,2.782,2.784,2.781,2.781,98.0
+1701885240000,2.783,2.783,2.773,2.773,1279.0
+1701885300000,2.773,2.775,2.771,2.772,1069.0
+1701885360000,2.771,2.771,2.763,2.764,1766.0
+1701885420000,2.767,2.772,2.762,2.769,3065.0
+1701885480000,2.772,2.773,2.77,2.772,529.0
+1701885540000,2.773,2.779,2.773,2.779,2946.0
+1701885600000,2.779,2.792,2.776,2.786,7670.0
+1701885660000,2.788,2.791,2.783,2.784,1525.0
+1701885720000,2.782,2.782,2.78,2.78,536.0
+1701885780000,2.78,2.78,2.768,2.771,4534.0
+1701885840000,2.771,2.778,2.769,2.772,5237.0
+1701885900000,2.771,2.773,2.77,2.772,2074.0
+1701885960000,2.775,2.779,2.773,2.779,837.0
+1701886020000,2.781,2.782,2.779,2.779,208.0
+1701886080000,2.782,2.788,2.782,2.786,7430.0
+1701886140000,2.786,2.788,2.784,2.784,1248.0
+1701886200000,2.784,2.789,2.783,2.789,347.0
+1701886260000,2.789,2.793,2.788,2.792,2881.0
+1701886320000,2.793,2.795,2.792,2.794,1863.0
+1701886380000,2.794,2.795,2.79,2.79,1199.0
+1701886440000,2.791,2.791,2.786,2.786,1201.0
+1701886500000,2.786,2.79,2.786,2.789,1192.0
+1701886560000,2.79,2.79,2.786,2.788,628.0
+1701886620000,2.785,2.786,2.78,2.785,2479.0
+1701886680000,2.785,2.789,2.784,2.789,41.0
+1701886740000,2.79,2.791,2.79,2.79,346.0
+1701886800000,2.79,2.79,2.789,2.789,457.0
+1701886860000,2.789,2.791,2.789,2.79,283.0
+1701886920000,2.79,2.791,2.79,2.791,427.0
+1701886980000,2.791,2.791,2.789,2.79,572.0
+1701887040000,2.791,2.794,2.791,2.794,2063.0
+1701887100000,2.794,2.794,2.784,2.787,3807.0
+1701887160000,2.787,2.789,2.787,2.789,92.0
+1701887220000,2.791,2.793,2.791,2.791,450.0
+1701887280000,2.787,2.788,2.781,2.784,4408.0
+1701887340000,2.783,2.786,2.783,2.784,266.0
+1701887400000,2.786,2.788,2.786,2.787,148.0
+1701887460000,2.788,2.79,2.788,2.79,512.0
+1701887520000,2.79,2.791,2.782,2.782,3445.0
+1701887580000,2.782,2.788,2.782,2.788,3871.0
+1701887640000,2.788,2.789,2.787,2.787,399.0
+1701887700000,2.788,2.788,2.787,2.787,167.0
+1701887760000,2.787,2.787,2.784,2.787,220.0
+1701887820000,2.788,2.788,2.788,2.788,35.0
+1701887880000,2.787,2.789,2.785,2.789,423.0
+1701887940000,2.786,2.788,2.786,2.786,247.0
+1701888000000,2.788,2.789,2.787,2.789,867.0
+1701888060000,2.79,2.794,2.79,2.791,4783.0
+1701888120000,2.791,2.795,2.791,2.794,436.0
+1701888180000,2.794,2.795,2.793,2.793,1296.0
+1701888240000,2.792,2.792,2.791,2.791,807.0
+1701888300000,2.792,2.792,2.792,2.792,5.0
+1701888360000,2.792,2.792,2.792,2.792,111.0
+1701888420000,2.792,2.794,2.792,2.793,1160.0
+1701888480000,2.793,2.795,2.79,2.793,2790.0
+1701888540000,2.793,2.794,2.79,2.791,1874.0
+1701888600000,2.79,2.794,2.79,2.79,2421.0
+1701888660000,2.791,2.791,2.789,2.789,6.0
+1701888720000,2.791,2.792,2.791,2.792,280.0
+1701888780000,2.793,2.794,2.791,2.791,491.0
+1701888840000,2.792,2.793,2.789,2.791,1129.0
+1701888900000,2.79,2.793,2.789,2.789,912.0
+1701888960000,2.789,2.789,2.783,2.786,2116.0
+1701889020000,2.786,2.789,2.786,2.789,1198.0
+1701889080000,2.789,2.79,2.789,2.79,360.0
+1701889140000,2.789,2.793,2.789,2.791,2652.0
+1701889200000,2.791,2.792,2.79,2.79,2231.0
+1701889260000,2.79,2.79,2.789,2.79,221.0
+1701889320000,2.789,2.795,2.789,2.794,1219.0
+1701889380000,2.796,2.798,2.795,2.795,3210.0
+1701889440000,2.798,2.799,2.792,2.792,2179.0
+1701889500000,2.795,2.799,2.795,2.799,2366.0
+1701889560000,2.8,2.8,2.795,2.797,694.0
+1701889620000,2.796,2.798,2.794,2.798,1493.0
+1701889680000,2.798,2.798,2.797,2.797,193.0
+1701889740000,2.798,2.798,2.797,2.797,168.0
+1701889800000,2.795,2.796,2.792,2.794,1130.0
+1701889860000,2.794,2.795,2.794,2.795,108.0
+1701889920000,2.795,2.799,2.795,2.798,236.0
+1701889980000,2.799,2.799,2.797,2.799,995.0
+1701890040000,2.798,2.799,2.798,2.799,92.0
+1701890100000,2.798,2.798,2.798,2.798,137.0
+1701890160000,2.798,2.799,2.797,2.797,92.0
+1701890220000,2.798,2.798,2.798,2.798,139.0
+1701890280000,2.798,2.798,2.798,2.798,232.0
+1701890340000,2.798,2.798,2.796,2.797,1354.0
+1701890400000,2.796,2.796,2.79,2.791,4262.0
+1701890460000,2.791,2.794,2.79,2.793,4959.0
+1701890520000,2.793,2.797,2.792,2.792,459.0
+1701890580000,2.793,2.793,2.793,2.793,9.0
+1701890640000,2.793,2.797,2.793,2.797,1351.0
+1701890700000,2.797,2.797,2.794,2.795,795.0
+1701890760000,2.796,2.799,2.796,2.798,1516.0
+1701890820000,2.798,2.799,2.796,2.798,1418.0
+1701890880000,2.799,2.8,2.797,2.797,766.0
+1701890940000,2.798,2.798,2.798,2.798,137.0
+1701891000000,2.797,2.798,2.797,2.797,22.0
+1701891060000,2.798,2.798,2.798,2.798,141.0
+1701891120000,2.798,2.8,2.798,2.799,857.0
+1701891180000,2.798,2.799,2.797,2.799,294.0
+1701891240000,2.799,2.799,2.795,2.795,986.0
+1701891300000,2.795,2.795,2.794,2.795,94.0
+1701891360000,2.794,2.794,2.793,2.793,287.0
+1701891420000,2.793,2.794,2.79,2.791,1420.0
+1701891480000,2.792,2.792,2.792,2.792,776.0
+1701891540000,2.795,2.798,2.795,2.798,231.0
+1701891600000,2.8,2.8,2.799,2.8,541.0
+1701891660000,2.799,2.8,2.796,2.796,519.0
+1701891720000,2.797,2.798,2.797,2.798,181.0
+1701891780000,2.799,2.8,2.799,2.8,350.0
+1701891840000,2.801,2.804,2.801,2.802,1546.0
+1701891900000,2.802,2.804,2.802,2.803,365.0
+1701891960000,2.803,2.803,2.801,2.801,1247.0
+1701892020000,2.801,2.802,2.801,2.802,321.0
+1701892080000,2.802,2.803,2.8,2.8,843.0
+1701892140000,2.8,2.803,2.799,2.803,526.0
+1701892200000,2.802,2.805,2.8,2.803,2849.0
+1701892260000,2.803,2.803,2.803,2.803,0.0
+1701892320000,2.803,2.805,2.803,2.805,450.0
+1701892380000,2.806,2.806,2.8,2.8,1875.0
+1701892440000,2.802,2.803,2.799,2.799,452.0
+1701892500000,2.799,2.802,2.799,2.802,1545.0
+1701892560000,2.803,2.805,2.803,2.805,238.0
+1701892620000,2.805,2.806,2.805,2.806,175.0
+1701892680000,2.806,2.807,2.805,2.807,356.0
+1701892740000,2.806,2.809,2.806,2.809,2575.0
+1701892800000,2.809,2.81,2.805,2.806,3062.0
+1701892860000,2.807,2.809,2.807,2.808,451.0
+1701892920000,2.808,2.812,2.808,2.811,1022.0
+1701892980000,2.812,2.812,2.811,2.811,358.0
+1701893040000,2.811,2.811,2.808,2.809,934.0
+1701893100000,2.808,2.808,2.8,2.8,1208.0
+1701893160000,2.8,2.801,2.798,2.798,1943.0
+1701893220000,2.798,2.8,2.796,2.8,2597.0
+1701893280000,2.801,2.805,2.801,2.803,3769.0
+1701893340000,2.803,2.804,2.796,2.796,3531.0
+1701893400000,2.797,2.797,2.793,2.797,3865.0
+1701893460000,2.798,2.798,2.798,2.798,140.0
+1701893520000,2.8,2.801,2.799,2.799,397.0
+1701893580000,2.8,2.803,2.8,2.801,1430.0
+1701893640000,2.802,2.803,2.802,2.802,109.0
+1701893700000,2.802,2.802,2.792,2.792,1578.0
+1701893760000,2.792,2.793,2.786,2.791,5773.0
+1701893820000,2.789,2.793,2.788,2.792,2282.0
+1701893880000,2.791,2.794,2.789,2.794,2266.0
+1701893940000,2.795,2.796,2.795,2.795,193.0
+1701894000000,2.795,2.798,2.793,2.797,2390.0
+1701894060000,2.796,2.796,2.791,2.791,851.0
+1701894120000,2.792,2.792,2.79,2.79,75.0
+1701894180000,2.787,2.789,2.782,2.785,3544.0
+1701894240000,2.785,2.788,2.783,2.788,207.0
+1701894300000,2.788,2.789,2.788,2.789,345.0
+1701894360000,2.789,2.789,2.78,2.78,2020.0
+1701894420000,2.78,2.78,2.776,2.78,2358.0
+1701894480000,2.78,2.78,2.776,2.779,1193.0
+1701894540000,2.778,2.78,2.777,2.778,1589.0
+1701894600000,2.779,2.783,2.776,2.776,4249.0
+1701894660000,2.778,2.78,2.777,2.78,282.0
+1701894720000,2.779,2.779,2.773,2.777,11240.0
+1701894780000,2.78,2.78,2.78,2.78,219.0
+1701894840000,2.78,2.782,2.78,2.78,531.0
+1701894900000,2.78,2.783,2.778,2.778,838.0
+1701894960000,2.779,2.779,2.777,2.777,353.0
+1701895020000,2.779,2.781,2.776,2.776,2798.0
+1701895080000,2.777,2.777,2.775,2.777,471.0
+1701895140000,2.777,2.777,2.772,2.774,2542.0
+1701895200000,2.773,2.773,2.764,2.773,13043.0
+1701895260000,2.773,2.774,2.768,2.768,6209.0
+1701895320000,2.77,2.77,2.763,2.764,5929.0
+1701895380000,2.764,2.769,2.763,2.764,2784.0
+1701895440000,2.763,2.766,2.762,2.766,1012.0
+1701895500000,2.767,2.77,2.767,2.767,718.0
+1701895560000,2.767,2.767,2.763,2.765,3037.0
+1701895620000,2.764,2.767,2.763,2.763,760.0
+1701895680000,2.763,2.766,2.753,2.756,15489.0
+1701895740000,2.754,2.759,2.752,2.757,3490.0
+1701895800000,2.757,2.759,2.755,2.757,4187.0
+1701895860000,2.755,2.757,2.755,2.756,2608.0
+1701895920000,2.756,2.756,2.753,2.753,450.0
+1701895980000,2.753,2.756,2.741,2.748,11154.0
+1701896040000,2.748,2.754,2.748,2.753,3258.0
+1701896100000,2.754,2.757,2.754,2.757,2012.0
+1701896160000,2.755,2.755,2.746,2.751,5936.0
+1701896220000,2.753,2.753,2.74,2.741,2654.0
+1701896280000,2.745,2.748,2.745,2.747,2321.0
+1701896340000,2.748,2.749,2.744,2.745,927.0
+1701896400000,2.744,2.754,2.744,2.751,458.0
+1701896460000,2.751,2.757,2.751,2.756,532.0
+1701896520000,2.756,2.757,2.756,2.756,1448.0
+1701896580000,2.757,2.757,2.752,2.752,1085.0
+1701896640000,2.751,2.755,2.747,2.755,10816.0
+1701896700000,2.755,2.756,2.755,2.755,392.0
+1701896760000,2.756,2.758,2.756,2.756,1368.0
+1701896820000,2.756,2.758,2.755,2.758,811.0
+1701896880000,2.757,2.758,2.757,2.758,80.0
+1701896940000,2.757,2.759,2.756,2.756,862.0
+1701897000000,2.755,2.755,2.752,2.753,620.0
+1701897060000,2.755,2.756,2.753,2.755,678.0
+1701897120000,2.756,2.757,2.755,2.757,94.0
+1701897180000,2.756,2.756,2.752,2.753,668.0
+1701897240000,2.756,2.757,2.756,2.757,158.0
+1701897300000,2.757,2.757,2.75,2.753,2101.0
+1701897360000,2.753,2.753,2.753,2.753,135.0
+1701897420000,2.751,2.754,2.75,2.754,518.0
+1701897480000,2.755,2.756,2.755,2.756,228.0
+1701897540000,2.756,2.757,2.756,2.757,447.0
+1701897600000,2.758,2.758,2.753,2.755,1314.0
+1701897660000,2.754,2.755,2.754,2.755,194.0
+1701897720000,2.754,2.756,2.747,2.747,6091.0
+1701897780000,2.747,2.748,2.745,2.748,1689.0
+1701897840000,2.749,2.751,2.747,2.747,696.0
+1701897900000,2.746,2.747,2.74,2.74,13955.0
+1701897960000,2.739,2.74,2.728,2.738,20232.0
+1701898020000,2.737,2.744,2.736,2.739,1126.0
+1701898080000,2.738,2.74,2.738,2.738,3742.0
+1701898140000,2.74,2.748,2.719,2.736,79086.0
+1701898200000,2.737,2.738,2.733,2.733,1862.0
+1701898260000,2.733,2.734,2.724,2.73,5014.0
+1701898320000,2.729,2.73,2.72,2.72,6617.0
+1701898380000,2.722,2.724,2.718,2.722,1748.0
+1701898440000,2.722,2.723,2.715,2.72,9541.0
+1701898500000,2.722,2.724,2.713,2.716,11434.0
+1701898560000,2.718,2.718,2.698,2.711,17845.0
+1701898620000,2.712,2.715,2.712,2.713,1749.0
+1701898680000,2.713,2.715,2.713,2.715,627.0
+1701898740000,2.715,2.72,2.715,2.716,1180.0
+1701898800000,2.72,2.723,2.72,2.723,3592.0
+1701898860000,2.723,2.731,2.722,2.729,8610.0
+1701898920000,2.729,2.729,2.725,2.725,334.0
+1701898980000,2.723,2.727,2.723,2.727,3959.0
+1701899040000,2.727,2.728,2.722,2.722,2407.0
+1701899100000,2.724,2.724,2.724,2.724,249.0
+1701899160000,2.726,2.737,2.726,2.737,4060.0
+1701899220000,2.736,2.737,2.736,2.737,164.0
+1701899280000,2.738,2.74,2.738,2.738,747.0
+1701899340000,2.739,2.741,2.735,2.738,1255.0
+1701899400000,2.734,2.735,2.732,2.732,179.0
+1701899460000,2.729,2.729,2.729,2.729,10.0
+1701899520000,2.727,2.729,2.727,2.729,879.0
+1701899580000,2.729,2.729,2.727,2.728,152.0
+1701899640000,2.727,2.728,2.727,2.728,1538.0
+1701899700000,2.727,2.728,2.726,2.726,376.0
+1701899760000,2.728,2.728,2.726,2.726,399.0
+1701899820000,2.725,2.726,2.725,2.726,159.0
+1701899880000,2.726,2.726,2.726,2.726,164.0
+1701899940000,2.726,2.726,2.725,2.725,642.0
+1701900000000,2.725,2.726,2.725,2.726,1961.0
+1701900060000,2.727,2.728,2.726,2.726,209.0
+1701900120000,2.726,2.728,2.726,2.728,1435.0
+1701900180000,2.728,2.731,2.728,2.731,157.0
+1701900240000,2.731,2.732,2.731,2.732,97.0
+1701900300000,2.732,2.734,2.732,2.734,457.0
+1701900360000,2.734,2.738,2.734,2.735,2450.0
+1701900420000,2.734,2.734,2.726,2.726,1566.0
+1701900480000,2.727,2.727,2.722,2.725,883.0
+1701900540000,2.728,2.731,2.728,2.731,2859.0
+1701900600000,2.73,2.733,2.73,2.731,571.0
+1701900660000,2.733,2.734,2.733,2.734,526.0
+1701900720000,2.733,2.735,2.733,2.734,161.0
+1701900780000,2.736,2.736,2.736,2.736,3.0
+1701900840000,2.735,2.735,2.733,2.733,765.0
+1701900900000,2.733,2.733,2.733,2.733,0.0
+1701900960000,2.734,2.737,2.734,2.737,341.0
+1701901020000,2.737,2.737,2.736,2.737,500.0
+1701901080000,2.737,2.74,2.737,2.74,2606.0
+1701901140000,2.74,2.74,2.74,2.74,5.0
+1701901200000,2.738,2.74,2.738,2.738,1010.0
+1701901260000,2.738,2.738,2.736,2.737,584.0
+1701901320000,2.737,2.737,2.736,2.736,127.0
+1701901380000,2.736,2.737,2.736,2.737,568.0
+1701901440000,2.737,2.737,2.735,2.735,200.0
+1701901500000,2.736,2.736,2.736,2.736,33.0
+1701901560000,2.736,2.736,2.734,2.734,903.0
+1701901620000,2.734,2.735,2.733,2.733,238.0
+1701901680000,2.732,2.732,2.731,2.731,541.0
+1701901740000,2.732,2.732,2.732,2.732,405.0
+1701901800000,2.732,2.733,2.731,2.733,192.0
+1701901860000,2.733,2.736,2.732,2.735,2174.0
+1701901920000,2.735,2.735,2.735,2.735,0.0
+1701901980000,2.733,2.734,2.732,2.733,299.0
+1701902040000,2.732,2.732,2.731,2.731,188.0
+1701902100000,2.732,2.732,2.732,2.732,3.0
+1701902160000,2.732,2.732,2.732,2.732,0.0
+1701902220000,2.732,2.733,2.732,2.733,106.0
+1701902280000,2.731,2.731,2.728,2.728,303.0
+1701902340000,2.729,2.729,2.72,2.72,534.0
+1701902400000,2.722,2.722,2.72,2.72,125.0
+1701902460000,2.72,2.72,2.712,2.714,3617.0
+1701902520000,2.713,2.714,2.711,2.711,333.0
+1701902580000,2.713,2.713,2.708,2.708,404.0
+1701902640000,2.708,2.71,2.691,2.695,16797.0
+1701902700000,2.695,2.695,2.685,2.689,6896.0
+1701902760000,2.688,2.691,2.688,2.691,3353.0
+1701902820000,2.691,2.691,2.69,2.69,13.0
+1701902880000,2.691,2.691,2.675,2.68,18640.0
+1701902940000,2.68,2.684,2.68,2.684,6071.0
+1701903000000,2.682,2.682,2.674,2.676,2007.0
+1701903060000,2.675,2.675,2.67,2.671,4541.0
+1701903120000,2.67,2.672,2.666,2.669,14726.0
+1701903180000,2.67,2.671,2.67,2.671,51.0
+1701903240000,2.671,2.671,2.665,2.665,3502.0
+1701903300000,2.669,2.68,2.669,2.68,3555.0
+1701903360000,2.681,2.687,2.678,2.681,7422.0
+1701903420000,2.682,2.684,2.682,2.684,704.0
+1701903480000,2.684,2.684,2.672,2.675,18850.0
+1701903540000,2.677,2.682,2.677,2.679,3120.0
+1701903600000,2.679,2.683,2.679,2.681,2325.0
+1701903660000,2.681,2.681,2.678,2.679,1603.0
+1701903720000,2.68,2.688,2.68,2.688,5533.0
+1701903780000,2.688,2.688,2.685,2.685,1645.0
+1701903840000,2.685,2.686,2.681,2.686,2396.0
+1701903900000,2.686,2.686,2.683,2.683,757.0
+1701903960000,2.683,2.683,2.678,2.681,2989.0
+1701904020000,2.681,2.682,2.676,2.682,3279.0
+1701904080000,2.679,2.679,2.675,2.678,904.0
+1701904140000,2.676,2.683,2.674,2.683,2656.0
+1701904200000,2.683,2.684,2.675,2.679,2750.0
+1701904260000,2.676,2.676,2.675,2.675,209.0
+1701904320000,2.675,2.675,2.667,2.674,7437.0
+1701904380000,2.671,2.677,2.67,2.676,3359.0
+1701904440000,2.677,2.681,2.675,2.675,2134.0
+1701904500000,2.678,2.683,2.678,2.683,1608.0
+1701904560000,2.683,2.691,2.682,2.691,2788.0
+1701904620000,2.688,2.69,2.688,2.69,42.0
+1701904680000,2.69,2.69,2.687,2.687,1261.0
+1701904740000,2.687,2.687,2.684,2.684,382.0
+1701904800000,2.685,2.688,2.685,2.688,237.0
+1701904860000,2.688,2.691,2.688,2.691,167.0
+1701904920000,2.69,2.69,2.688,2.688,1200.0
+1701904980000,2.688,2.688,2.688,2.688,438.0
+1701905040000,2.688,2.688,2.682,2.687,5337.0
+1701905100000,2.686,2.686,2.685,2.685,33.0
+1701905160000,2.684,2.685,2.684,2.685,709.0
+1701905220000,2.684,2.685,2.683,2.685,1060.0
+1701905280000,2.683,2.684,2.683,2.684,281.0
+1701905340000,2.684,2.684,2.682,2.683,215.0
+1701905400000,2.683,2.685,2.68,2.68,2417.0
+1701905460000,2.68,2.68,2.677,2.677,782.0
+1701905520000,2.678,2.681,2.678,2.681,1218.0
+1701905580000,2.68,2.684,2.679,2.682,1133.0
+1701905640000,2.683,2.689,2.682,2.689,680.0
+1701905700000,2.686,2.688,2.684,2.688,743.0
+1701905760000,2.687,2.688,2.685,2.686,2225.0
+1701905820000,2.685,2.687,2.678,2.68,7528.0
+1701905880000,2.68,2.68,2.672,2.672,2270.0
+1701905940000,2.674,2.678,2.674,2.674,1019.0
+1701906000000,2.675,2.675,2.672,2.672,764.0
+1701906060000,2.672,2.674,2.667,2.674,4296.0
+1701906120000,2.676,2.678,2.675,2.678,599.0
+1701906180000,2.68,2.684,2.68,2.684,365.0
+1701906240000,2.684,2.69,2.684,2.69,4243.0
+1701906300000,2.69,2.698,2.69,2.695,7664.0
+1701906360000,2.695,2.699,2.694,2.694,1863.0
+1701906420000,2.695,2.697,2.693,2.695,2317.0
+1701906480000,2.695,2.698,2.694,2.698,1803.0
+1701906540000,2.698,2.698,2.697,2.697,257.0
+1701906600000,2.695,2.696,2.692,2.692,775.0
+1701906660000,2.693,2.696,2.693,2.695,2188.0
+1701906720000,2.694,2.694,2.693,2.693,2387.0
+1701906780000,2.693,2.694,2.688,2.691,1545.0
+1701906840000,2.69,2.69,2.675,2.682,20034.0
+1701906900000,2.684,2.684,2.676,2.678,1611.0
+1701906960000,2.681,2.687,2.68,2.687,1063.0
+1701907020000,2.687,2.688,2.686,2.687,331.0
+1701907080000,2.686,2.691,2.686,2.691,774.0
+1701907140000,2.692,2.695,2.69,2.69,1754.0
+1701907200000,2.689,2.698,2.685,2.696,6696.0
+1701907260000,2.697,2.703,2.693,2.693,8544.0
+1701907320000,2.692,2.698,2.687,2.689,5629.0
+1701907380000,2.689,2.689,2.682,2.682,1729.0
+1701907440000,2.682,2.69,2.682,2.688,2584.0
+1701907500000,2.69,2.695,2.69,2.691,1251.0
+1701907560000,2.692,2.692,2.689,2.691,1067.0
+1701907620000,2.691,2.695,2.691,2.694,764.0
+1701907680000,2.694,2.694,2.683,2.683,1463.0
+1701907740000,2.686,2.687,2.682,2.687,1919.0
+1701907800000,2.687,2.687,2.68,2.68,4080.0
+1701907860000,2.68,2.688,2.678,2.688,5240.0
+1701907920000,2.686,2.687,2.68,2.68,2169.0
+1701907980000,2.681,2.685,2.68,2.685,3582.0
+1701908040000,2.684,2.685,2.683,2.685,60.0
+1701908100000,2.683,2.685,2.682,2.685,2716.0
+1701908160000,2.685,2.692,2.685,2.69,485.0
+1701908220000,2.691,2.692,2.69,2.692,451.0
+1701908280000,2.692,2.693,2.691,2.691,1484.0
+1701908340000,2.69,2.694,2.69,2.694,263.0
+1701908400000,2.694,2.694,2.693,2.693,1004.0
+1701908460000,2.692,2.694,2.691,2.694,840.0
+1701908520000,2.695,2.701,2.693,2.696,3884.0
+1701908580000,2.696,2.698,2.694,2.698,1719.0
+1701908640000,2.702,2.704,2.702,2.704,564.0
+1701908700000,2.704,2.705,2.698,2.698,4051.0
+1701908760000,2.698,2.704,2.698,2.704,545.0
+1701908820000,2.703,2.706,2.703,2.706,579.0
+1701908880000,2.706,2.71,2.706,2.709,4159.0
+1701908940000,2.709,2.712,2.709,2.712,654.0
+1701909000000,2.712,2.715,2.709,2.715,1915.0
+1701909060000,2.716,2.72,2.716,2.718,3145.0
+1701909120000,2.714,2.716,2.713,2.714,404.0
+1701909180000,2.712,2.713,2.711,2.713,379.0
+1701909240000,2.714,2.714,2.713,2.714,466.0
+1701909300000,2.714,2.719,2.714,2.718,2785.0
+1701909360000,2.719,2.724,2.718,2.718,4825.0
+1701909420000,2.72,2.726,2.72,2.725,2264.0
+1701909480000,2.724,2.728,2.721,2.727,4253.0
+1701909540000,2.725,2.725,2.719,2.723,2384.0
+1701909600000,2.72,2.72,2.719,2.719,46.0
+1701909660000,2.72,2.725,2.719,2.725,832.0
+1701909720000,2.723,2.724,2.722,2.724,378.0
+1701909780000,2.726,2.727,2.724,2.724,2595.0
+1701909840000,2.727,2.729,2.726,2.727,1736.0
+1701909900000,2.729,2.73,2.728,2.728,584.0
+1701909960000,2.728,2.737,2.725,2.726,16331.0
+1701910020000,2.727,2.731,2.726,2.731,810.0
+1701910080000,2.732,2.734,2.732,2.734,1092.0
+1701910140000,2.732,2.732,2.729,2.73,267.0
+1701910200000,2.73,2.73,2.729,2.729,550.0
+1701910260000,2.728,2.729,2.726,2.726,1642.0
+1701910320000,2.728,2.728,2.728,2.728,221.0
+1701910380000,2.728,2.728,2.723,2.726,1697.0
+1701910440000,2.727,2.728,2.727,2.727,348.0
+1701910500000,2.724,2.729,2.721,2.727,5465.0
+1701910560000,2.725,2.725,2.72,2.72,624.0
+1701910620000,2.718,2.719,2.714,2.714,5912.0
+1701910680000,2.714,2.715,2.71,2.71,3084.0
+1701910740000,2.71,2.71,2.706,2.707,3477.0
+1701910800000,2.707,2.715,2.706,2.711,2342.0
+1701910860000,2.709,2.712,2.708,2.712,1810.0
+1701910920000,2.715,2.718,2.715,2.716,711.0
+1701910980000,2.718,2.718,2.714,2.714,127.0
+1701911040000,2.714,2.714,2.711,2.711,2168.0
+1701911100000,2.711,2.712,2.702,2.702,3968.0
+1701911160000,2.702,2.71,2.702,2.709,1827.0
+1701911220000,2.71,2.711,2.71,2.711,385.0
+1701911280000,2.711,2.715,2.711,2.713,3608.0
+1701911340000,2.712,2.716,2.712,2.716,653.0
+1701911400000,2.716,2.716,2.715,2.716,432.0
+1701911460000,2.716,2.716,2.715,2.715,12.0
+1701911520000,2.714,2.716,2.713,2.716,222.0
+1701911580000,2.716,2.716,2.715,2.715,195.0
+1701911640000,2.716,2.717,2.716,2.717,111.0
+1701911700000,2.717,2.721,2.711,2.713,7815.0
+1701911760000,2.712,2.717,2.709,2.71,2534.0
+1701911820000,2.71,2.717,2.71,2.717,54.0
+1701911880000,2.715,2.717,2.715,2.715,586.0
+1701911940000,2.714,2.714,2.714,2.714,10.0
+1701912000000,2.712,2.716,2.712,2.716,157.0
+1701912060000,2.712,2.712,2.709,2.709,494.0
+1701912120000,2.709,2.718,2.709,2.718,530.0
+1701912180000,2.716,2.716,2.715,2.715,1911.0
+1701912240000,2.714,2.714,2.712,2.712,27.0
+1701912300000,2.714,2.717,2.714,2.716,191.0
+1701912360000,2.716,2.717,2.715,2.715,442.0
+1701912420000,2.715,2.715,2.711,2.713,897.0
+1701912480000,2.714,2.714,2.709,2.71,626.0
+1701912540000,2.71,2.71,2.709,2.709,306.0
+1701912600000,2.71,2.718,2.71,2.718,2173.0
+1701912660000,2.714,2.714,2.713,2.713,591.0
+1701912720000,2.712,2.714,2.709,2.711,703.0
+1701912780000,2.711,2.711,2.711,2.711,0.0
+1701912840000,2.711,2.711,2.706,2.706,317.0
+1701912900000,2.708,2.708,2.701,2.702,1192.0
+1701912960000,2.702,2.702,2.692,2.693,3747.0
+1701913020000,2.694,2.699,2.693,2.699,2780.0
+1701913080000,2.698,2.698,2.698,2.698,5.0
+1701913140000,2.702,2.703,2.701,2.701,479.0
+1701913200000,2.699,2.701,2.698,2.701,706.0
+1701913260000,2.698,2.701,2.698,2.699,434.0
+1701913320000,2.699,2.699,2.699,2.699,0.0
+1701913380000,2.705,2.708,2.705,2.707,1936.0
+1701913440000,2.708,2.709,2.703,2.704,3500.0
+1701913500000,2.705,2.711,2.705,2.71,3414.0
+1701913560000,2.712,2.714,2.708,2.713,13278.0
+1701913620000,2.709,2.709,2.704,2.705,820.0
+1701913680000,2.705,2.705,2.705,2.705,39.0
+1701913740000,2.705,2.709,2.704,2.707,744.0
+1701913800000,2.712,2.712,2.709,2.71,240.0
+1701913860000,2.711,2.716,2.711,2.716,510.0
+1701913920000,2.715,2.716,2.714,2.714,459.0
+1701913980000,2.716,2.717,2.716,2.716,1197.0
+1701914040000,2.717,2.722,2.717,2.721,4995.0
+1701914100000,2.72,2.73,2.72,2.73,6858.0
+1701914160000,2.726,2.728,2.724,2.724,4018.0
+1701914220000,2.726,2.731,2.726,2.731,582.0
+1701914280000,2.732,2.734,2.732,2.733,2459.0
+1701914340000,2.731,2.733,2.731,2.731,2726.0
+1701914400000,2.731,2.733,2.729,2.73,575.0
+1701914460000,2.73,2.73,2.729,2.729,378.0
+1701914520000,2.728,2.73,2.726,2.727,1420.0
+1701914580000,2.728,2.735,2.728,2.735,684.0
+1701914640000,2.735,2.735,2.733,2.735,629.0
+1701914700000,2.735,2.738,2.734,2.736,2031.0
+1701914760000,2.734,2.734,2.729,2.729,175.0
+1701914820000,2.729,2.729,2.729,2.729,311.0
+1701914880000,2.728,2.73,2.727,2.73,494.0
+1701914940000,2.73,2.73,2.73,2.73,0.0
+1701915000000,2.73,2.73,2.724,2.724,2015.0
+1701915060000,2.723,2.727,2.72,2.727,2623.0
+1701915120000,2.725,2.725,2.722,2.723,893.0
+1701915180000,2.724,2.724,2.724,2.724,73.0
+1701915240000,2.723,2.723,2.721,2.721,327.0
+1701915300000,2.724,2.726,2.724,2.726,1207.0
+1701915360000,2.726,2.726,2.726,2.726,142.0
+1701915420000,2.726,2.726,2.724,2.724,662.0
+1701915480000,2.726,2.727,2.726,2.727,15.0
+1701915540000,2.725,2.73,2.725,2.729,1202.0
+1701915600000,2.731,2.733,2.729,2.729,1306.0
+1701915660000,2.726,2.726,2.725,2.725,544.0
+1701915720000,2.725,2.725,2.724,2.724,682.0
+1701915780000,2.722,2.723,2.721,2.723,110.0
+1701915840000,2.724,2.728,2.724,2.728,273.0
+1701915900000,2.729,2.732,2.729,2.732,374.0
+1701915960000,2.73,2.732,2.726,2.726,2702.0
+1701916020000,2.727,2.73,2.727,2.73,214.0
+1701916080000,2.732,2.735,2.732,2.734,860.0
+1701916140000,2.734,2.734,2.733,2.733,188.0
+1701916200000,2.736,2.737,2.733,2.733,605.0
+1701916260000,2.732,2.736,2.73,2.736,836.0
+1701916320000,2.736,2.736,2.734,2.734,60.0
+1701916380000,2.734,2.734,2.734,2.734,2.0
+1701916440000,2.735,2.735,2.735,2.735,113.0
+1701916500000,2.735,2.735,2.735,2.735,209.0
+1701916560000,2.734,2.734,2.73,2.73,596.0
+1701916620000,2.731,2.732,2.731,2.732,694.0
+1701916680000,2.732,2.732,2.732,2.732,0.0
+1701916740000,2.735,2.738,2.735,2.736,5658.0
+1701916800000,2.738,2.743,2.738,2.741,8639.0
+1701916860000,2.742,2.742,2.734,2.737,5942.0
+1701916920000,2.737,2.737,2.736,2.736,10.0
+1701916980000,2.736,2.736,2.734,2.736,176.0
+1701917040000,2.737,2.737,2.737,2.737,189.0
+1701917100000,2.736,2.737,2.732,2.732,1097.0
+1701917160000,2.733,2.733,2.73,2.733,999.0
+1701917220000,2.732,2.732,2.726,2.728,2274.0
+1701917280000,2.728,2.733,2.728,2.733,377.0
+1701917340000,2.734,2.744,2.734,2.742,15957.0
+1701917400000,2.74,2.742,2.738,2.74,537.0
+1701917460000,2.741,2.741,2.74,2.74,162.0
+1701917520000,2.74,2.741,2.739,2.74,636.0
+1701917580000,2.738,2.738,2.734,2.734,217.0
+1701917640000,2.734,2.735,2.734,2.735,630.0
+1701917700000,2.735,2.737,2.732,2.733,2842.0
+1701917760000,2.732,2.733,2.731,2.732,598.0
+1701917820000,2.731,2.731,2.727,2.727,321.0
+1701917880000,2.728,2.729,2.728,2.729,842.0
+1701917940000,2.729,2.731,2.729,2.731,444.0
+1701918000000,2.734,2.734,2.731,2.732,151.0
+1701918060000,2.727,2.727,2.724,2.726,541.0
+1701918120000,2.725,2.725,2.725,2.725,170.0
+1701918180000,2.725,2.725,2.725,2.725,0.0
+1701918240000,2.726,2.726,2.717,2.718,5670.0
+1701918300000,2.717,2.72,2.716,2.719,1790.0
+1701918360000,2.716,2.716,2.71,2.71,3746.0
+1701918420000,2.709,2.709,2.706,2.707,1776.0
+1701918480000,2.706,2.707,2.702,2.703,1668.0
+1701918540000,2.702,2.702,2.689,2.694,26440.0
+1701918600000,2.691,2.695,2.69,2.693,2046.0
+1701918660000,2.693,2.695,2.689,2.693,5654.0
+1701918720000,2.693,2.699,2.693,2.695,1472.0
+1701918780000,2.696,2.696,2.695,2.695,460.0
+1701918840000,2.698,2.702,2.698,2.702,2874.0
+1701918900000,2.701,2.704,2.699,2.704,1855.0
+1701918960000,2.706,2.71,2.703,2.703,1760.0
+1701919020000,2.703,2.704,2.7,2.7,2495.0
+1701919080000,2.702,2.704,2.695,2.699,7716.0
+1701919140000,2.7,2.7,2.697,2.699,1464.0
+1701919200000,2.698,2.701,2.695,2.7,6405.0
+1701919260000,2.699,2.704,2.699,2.704,1596.0
+1701919320000,2.704,2.705,2.704,2.705,688.0
+1701919380000,2.705,2.705,2.705,2.705,143.0
+1701919440000,2.705,2.705,2.704,2.704,1469.0
+1701919500000,2.704,2.705,2.704,2.704,550.0
+1701919560000,2.704,2.704,2.698,2.698,2870.0
+1701919620000,2.697,2.697,2.693,2.697,3195.0
+1701919680000,2.698,2.7,2.698,2.699,1013.0
+1701919740000,2.698,2.7,2.698,2.7,173.0
+1701919800000,2.699,2.7,2.699,2.7,398.0
+1701919860000,2.7,2.702,2.699,2.702,412.0
+1701919920000,2.703,2.704,2.702,2.702,115.0
+1701919980000,2.703,2.704,2.703,2.704,211.0
+1701920040000,2.703,2.703,2.703,2.703,85.0
+1701920100000,2.704,2.705,2.704,2.704,798.0
+1701920160000,2.705,2.706,2.704,2.705,1552.0
+1701920220000,2.704,2.704,2.704,2.704,12.0
+1701920280000,2.705,2.706,2.697,2.703,5365.0
+1701920340000,2.702,2.702,2.702,2.702,114.0
+1701920400000,2.702,2.702,2.697,2.7,1246.0
+1701920460000,2.699,2.699,2.695,2.695,1736.0
+1701920520000,2.696,2.696,2.695,2.696,184.0
+1701920580000,2.696,2.7,2.696,2.7,1305.0
+1701920640000,2.7,2.708,2.7,2.705,5194.0
+1701920700000,2.705,2.708,2.705,2.708,2294.0
+1701920760000,2.709,2.711,2.709,2.71,1512.0
+1701920820000,2.711,2.712,2.71,2.712,114.0
+1701920880000,2.712,2.713,2.71,2.711,2404.0
+1701920940000,2.712,2.713,2.711,2.713,2775.0
+1701921000000,2.713,2.714,2.713,2.713,3154.0
+1701921060000,2.714,2.714,2.713,2.713,381.0
+1701921120000,2.714,2.714,2.713,2.713,9130.0
+1701921180000,2.713,2.714,2.713,2.714,842.0
+1701921240000,2.715,2.715,2.713,2.715,1373.0
+1701921300000,2.716,2.716,2.713,2.714,995.0
+1701921360000,2.714,2.714,2.713,2.714,75.0
+1701921420000,2.714,2.715,2.713,2.715,826.0
+1701921480000,2.715,2.716,2.715,2.715,516.0
+1701921540000,2.715,2.717,2.713,2.716,1120.0
+1701921600000,2.715,2.715,2.71,2.711,1379.0
+1701921660000,2.71,2.71,2.71,2.71,350.0
+1701921720000,2.71,2.711,2.71,2.71,825.0
+1701921780000,2.711,2.711,2.71,2.71,442.0
+1701921840000,2.71,2.711,2.71,2.711,377.0
+1701921900000,2.711,2.715,2.71,2.715,2084.0
+1701921960000,2.715,2.717,2.715,2.717,319.0
+1701922020000,2.717,2.717,2.717,2.717,95.0
+1701922080000,2.717,2.72,2.717,2.719,516.0
+1701922140000,2.719,2.725,2.719,2.719,3563.0
+1701922200000,2.72,2.724,2.72,2.722,1156.0
+1701922260000,2.723,2.725,2.722,2.724,644.0
+1701922320000,2.724,2.726,2.723,2.723,261.0
+1701922380000,2.724,2.724,2.72,2.72,1741.0
+1701922440000,2.72,2.726,2.72,2.725,5337.0
+1701922500000,2.725,2.728,2.724,2.728,3251.0
+1701922560000,2.728,2.73,2.728,2.728,1621.0
+1701922620000,2.728,2.728,2.727,2.727,1798.0
+1701922680000,2.727,2.727,2.723,2.727,1649.0
+1701922740000,2.725,2.725,2.724,2.724,237.0
+1701922800000,2.724,2.724,2.719,2.721,1027.0
+1701922860000,2.72,2.725,2.719,2.725,1035.0
+1701922920000,2.727,2.73,2.726,2.727,2004.0
+1701922980000,2.725,2.729,2.725,2.729,493.0
+1701923040000,2.728,2.728,2.721,2.723,991.0
+1701923100000,2.723,2.726,2.723,2.726,2323.0
+1701923160000,2.724,2.724,2.724,2.724,83.0
+1701923220000,2.725,2.727,2.722,2.726,3336.0
+1701923280000,2.727,2.727,2.724,2.725,1492.0
+1701923340000,2.724,2.726,2.724,2.724,882.0
+1701923400000,2.725,2.727,2.724,2.725,3131.0
+1701923460000,2.725,2.731,2.722,2.73,12074.0
+1701923520000,2.729,2.733,2.725,2.732,8508.0
+1701923580000,2.731,2.731,2.725,2.729,6159.0
+1701923640000,2.73,2.733,2.73,2.733,5312.0
+1701923700000,2.734,2.735,2.733,2.735,507.0
+1701923760000,2.737,2.737,2.734,2.736,923.0
+1701923820000,2.738,2.743,2.738,2.74,6450.0
+1701923880000,2.738,2.741,2.738,2.741,637.0
+1701923940000,2.741,2.748,2.74,2.746,6085.0
+1701924000000,2.745,2.75,2.74,2.748,5355.0
+1701924060000,2.747,2.749,2.745,2.748,3903.0
+1701924120000,2.749,2.751,2.748,2.75,1227.0
+1701924180000,2.751,2.754,2.751,2.754,2330.0
+1701924240000,2.753,2.762,2.753,2.759,5467.0
+1701924300000,2.76,2.762,2.749,2.756,19689.0
+1701924360000,2.756,2.757,2.751,2.753,4475.0
+1701924420000,2.753,2.753,2.749,2.751,1891.0
+1701924480000,2.751,2.751,2.747,2.748,2310.0
+1701924540000,2.748,2.749,2.737,2.747,12411.0
+1701924600000,2.749,2.751,2.743,2.743,3106.0
+1701924660000,2.743,2.744,2.738,2.738,2247.0
+1701924720000,2.738,2.744,2.738,2.743,1815.0
+1701924780000,2.744,2.75,2.744,2.744,1509.0
+1701924840000,2.743,2.744,2.742,2.743,1112.0
+1701924900000,2.743,2.744,2.743,2.744,771.0
+1701924960000,2.744,2.756,2.744,2.753,11912.0
+1701925020000,2.753,2.753,2.748,2.749,1540.0
+1701925080000,2.749,2.752,2.748,2.752,3586.0
+1701925140000,2.748,2.757,2.748,2.753,14409.0
+1701925200000,2.753,2.753,2.746,2.746,4481.0
+1701925260000,2.747,2.748,2.74,2.742,5310.0
+1701925320000,2.742,2.742,2.739,2.742,142.0
+1701925380000,2.741,2.745,2.739,2.745,1057.0
+1701925440000,2.745,2.749,2.745,2.749,1508.0
+1701925500000,2.75,2.75,2.749,2.749,11.0
+1701925560000,2.749,2.761,2.749,2.759,10807.0
+1701925620000,2.759,2.76,2.753,2.754,569.0
+1701925680000,2.753,2.758,2.753,2.753,4455.0
+1701925740000,2.753,2.753,2.75,2.751,1229.0
+1701925800000,2.751,2.755,2.75,2.755,1149.0
+1701925860000,2.754,2.754,2.752,2.754,11562.0
+1701925920000,2.754,2.754,2.753,2.754,793.0
+1701925980000,2.754,2.754,2.753,2.753,405.0
+1701926040000,2.754,2.755,2.753,2.753,1238.0
+1701926100000,2.754,2.755,2.75,2.752,873.0
+1701926160000,2.751,2.751,2.75,2.75,332.0
+1701926220000,2.75,2.75,2.746,2.747,385.0
+1701926280000,2.746,2.746,2.744,2.744,840.0
+1701926340000,2.746,2.747,2.746,2.747,348.0
+1701926400000,2.746,2.75,2.745,2.748,3858.0
+1701926460000,2.749,2.754,2.749,2.754,242.0
+1701926520000,2.755,2.759,2.755,2.759,3978.0
+1701926580000,2.757,2.757,2.757,2.757,7.0
+1701926640000,2.758,2.76,2.757,2.759,621.0
+1701926700000,2.759,2.761,2.759,2.761,952.0
+1701926760000,2.759,2.76,2.759,2.76,11.0
+1701926820000,2.76,2.766,2.76,2.766,4424.0
+1701926880000,2.764,2.77,2.759,2.769,5336.0
+1701926940000,2.767,2.769,2.763,2.769,2118.0
+1701927000000,2.768,2.769,2.766,2.767,2925.0
+1701927060000,2.766,2.766,2.762,2.762,416.0
+1701927120000,2.762,2.763,2.762,2.763,1972.0
+1701927180000,2.763,2.763,2.759,2.762,1845.0
+1701927240000,2.762,2.762,2.761,2.762,797.0
+1701927300000,2.762,2.762,2.757,2.757,3457.0
+1701927360000,2.758,2.758,2.756,2.757,328.0
+1701927420000,2.757,2.762,2.757,2.762,1523.0
+1701927480000,2.762,2.762,2.762,2.762,366.0
+1701927540000,2.762,2.762,2.762,2.762,102.0
+1701927600000,2.762,2.762,2.761,2.761,4086.0
+1701927660000,2.761,2.762,2.761,2.762,1246.0
+1701927720000,2.761,2.761,2.761,2.761,1811.0
+1701927780000,2.761,2.761,2.757,2.76,5949.0
+1701927840000,2.757,2.757,2.755,2.756,1485.0
+1701927900000,2.757,2.758,2.757,2.758,423.0
+1701927960000,2.757,2.763,2.757,2.761,2760.0
+1701928020000,2.761,2.761,2.76,2.76,776.0
+1701928080000,2.761,2.761,2.759,2.761,2570.0
+1701928140000,2.759,2.759,2.758,2.759,1864.0
+1701928200000,2.758,2.761,2.757,2.759,3256.0
+1701928260000,2.759,2.759,2.75,2.754,23102.0
+1701928320000,2.753,2.755,2.749,2.752,5646.0
+1701928380000,2.753,2.754,2.751,2.752,1449.0
+1701928440000,2.752,2.753,2.747,2.75,2977.0
+1701928500000,2.752,2.752,2.746,2.746,4306.0
+1701928560000,2.746,2.746,2.736,2.745,15697.0
+1701928620000,2.745,2.747,2.745,2.746,4806.0
+1701928680000,2.747,2.747,2.742,2.742,5196.0
+1701928740000,2.742,2.746,2.742,2.745,1469.0
+1701928800000,2.746,2.746,2.74,2.743,5168.0
+1701928860000,2.743,2.745,2.743,2.743,2656.0
+1701928920000,2.744,2.745,2.741,2.743,2804.0
+1701928980000,2.741,2.742,2.741,2.741,349.0
+1701929040000,2.742,2.744,2.741,2.744,545.0
+1701929100000,2.743,2.743,2.741,2.741,596.0
+1701929160000,2.741,2.741,2.737,2.737,2778.0
+1701929220000,2.738,2.738,2.734,2.734,1694.0
+1701929280000,2.735,2.736,2.733,2.736,768.0
+1701929340000,2.737,2.739,2.737,2.739,102.0
+1701929400000,2.739,2.74,2.739,2.74,1616.0
+1701929460000,2.741,2.741,2.74,2.74,8.0
+1701929520000,2.74,2.741,2.739,2.741,151.0
+1701929580000,2.741,2.741,2.741,2.741,356.0
+1701929640000,2.741,2.741,2.737,2.737,2927.0
+1701929700000,2.736,2.736,2.734,2.735,1032.0
+1701929760000,2.736,2.736,2.736,2.736,22.0
+1701929820000,2.736,2.737,2.736,2.736,790.0
+1701929880000,2.736,2.738,2.736,2.737,1330.0
+1701929940000,2.735,2.735,2.733,2.733,314.0
+1701930000000,2.732,2.733,2.73,2.73,2512.0
+1701930060000,2.729,2.729,2.717,2.719,10633.0
+1701930120000,2.72,2.722,2.718,2.721,4100.0
+1701930180000,2.724,2.732,2.724,2.732,6259.0
+1701930240000,2.731,2.731,2.725,2.727,3443.0
+1701930300000,2.725,2.725,2.72,2.72,3053.0
+1701930360000,2.721,2.724,2.716,2.723,10934.0
+1701930420000,2.724,2.726,2.721,2.721,3149.0
+1701930480000,2.722,2.726,2.722,2.726,674.0
+1701930540000,2.726,2.729,2.726,2.729,494.0
+1701930600000,2.728,2.729,2.728,2.729,246.0
+1701930660000,2.729,2.729,2.726,2.726,4370.0
+1701930720000,2.727,2.727,2.725,2.726,598.0
+1701930780000,2.725,2.726,2.725,2.726,191.0
+1701930840000,2.726,2.727,2.725,2.727,1051.0
+1701930900000,2.727,2.727,2.724,2.725,1719.0
+1701930960000,2.724,2.729,2.723,2.728,2267.0
+1701931020000,2.729,2.729,2.728,2.729,1559.0
+1701931080000,2.728,2.728,2.717,2.718,21351.0
+1701931140000,2.72,2.721,2.715,2.718,7878.0
+1701931200000,2.718,2.72,2.715,2.72,2022.0
+1701931260000,2.72,2.724,2.72,2.722,1142.0
+1701931320000,2.721,2.722,2.72,2.722,1814.0
+1701931380000,2.722,2.724,2.722,2.723,485.0
+1701931440000,2.724,2.724,2.711,2.713,11640.0
+1701931500000,2.713,2.715,2.696,2.704,53140.0
+1701931560000,2.703,2.706,2.694,2.698,17276.0
+1701931620000,2.697,2.7,2.692,2.694,15674.0
+1701931680000,2.696,2.703,2.696,2.703,2826.0
+1701931740000,2.704,2.704,2.702,2.703,2382.0
+1701931800000,2.702,2.702,2.693,2.701,9475.0
+1701931860000,2.701,2.704,2.701,2.702,950.0
+1701931920000,2.703,2.703,2.688,2.694,10336.0
+1701931980000,2.696,2.7,2.696,2.7,4212.0
+1701932040000,2.7,2.701,2.695,2.695,6432.0
+1701932100000,2.696,2.7,2.693,2.699,5208.0
+1701932160000,2.699,2.702,2.699,2.702,488.0
+1701932220000,2.702,2.704,2.701,2.704,1871.0
+1701932280000,2.702,2.705,2.7,2.702,5473.0
+1701932340000,2.702,2.703,2.7,2.701,3563.0
+1701932400000,2.701,2.701,2.699,2.701,1550.0
+1701932460000,2.702,2.703,2.701,2.701,572.0
+1701932520000,2.701,2.707,2.701,2.707,1419.0
+1701932580000,2.707,2.708,2.704,2.704,1306.0
+1701932640000,2.703,2.703,2.698,2.702,2289.0
+1701932700000,2.703,2.705,2.703,2.703,132.0
+1701932760000,2.704,2.705,2.703,2.705,232.0
+1701932820000,2.706,2.707,2.705,2.705,1007.0
+1701932880000,2.705,2.706,2.704,2.704,1430.0
+1701932940000,2.707,2.71,2.702,2.706,21340.0
+1701933000000,2.709,2.715,2.702,2.708,29416.0
+1701933060000,2.709,2.715,2.707,2.715,5464.0
+1701933120000,2.714,2.716,2.713,2.714,4437.0
+1701933180000,2.714,2.715,2.713,2.713,983.0
+1701933240000,2.713,2.715,2.712,2.712,4066.0
+1701933300000,2.713,2.713,2.701,2.705,17626.0
+1701933360000,2.704,2.706,2.702,2.703,5619.0
+1701933420000,2.702,2.703,2.7,2.7,2361.0
+1701933480000,2.7,2.701,2.7,2.701,4164.0
+1701933540000,2.701,2.702,2.694,2.696,5372.0
+1701933600000,2.696,2.699,2.693,2.698,4618.0
+1701933660000,2.698,2.698,2.683,2.693,29550.0
+1701933720000,2.694,2.695,2.692,2.692,2676.0
+1701933780000,2.691,2.695,2.688,2.695,2054.0
+1701933840000,2.695,2.695,2.692,2.692,542.0
+1701933900000,2.693,2.696,2.693,2.694,3850.0
+1701933960000,2.695,2.696,2.695,2.696,195.0
+1701934020000,2.696,2.697,2.696,2.696,328.0
+1701934080000,2.697,2.697,2.697,2.697,164.0
+1701934140000,2.698,2.707,2.698,2.704,11290.0
+1701934200000,2.703,2.704,2.699,2.699,1417.0
+1701934260000,2.7,2.703,2.699,2.701,1622.0
+1701934320000,2.703,2.704,2.703,2.704,213.0
+1701934380000,2.703,2.703,2.699,2.699,1394.0
+1701934440000,2.698,2.699,2.698,2.699,924.0
+1701934500000,2.698,2.702,2.698,2.701,730.0
+1701934560000,2.7,2.702,2.697,2.702,1338.0
+1701934620000,2.701,2.702,2.7,2.7,1549.0
+1701934680000,2.7,2.704,2.7,2.704,1965.0
+1701934740000,2.702,2.702,2.7,2.7,1032.0
+1701934800000,2.699,2.699,2.697,2.698,305.0
+1701934860000,2.699,2.706,2.699,2.705,2333.0
+1701934920000,2.705,2.706,2.704,2.705,1003.0
+1701934980000,2.705,2.71,2.705,2.71,1668.0
+1701935040000,2.711,2.715,2.711,2.715,7159.0
+1701935100000,2.713,2.714,2.711,2.713,1081.0
+1701935160000,2.711,2.711,2.708,2.708,392.0
+1701935220000,2.709,2.711,2.708,2.711,537.0
+1701935280000,2.71,2.71,2.708,2.708,142.0
+1701935340000,2.709,2.711,2.708,2.708,2015.0
+1701935400000,2.708,2.709,2.706,2.706,520.0
+1701935460000,2.706,2.707,2.704,2.704,1881.0
+1701935520000,2.705,2.706,2.704,2.706,465.0
+1701935580000,2.705,2.705,2.704,2.705,2654.0
+1701935640000,2.705,2.708,2.705,2.706,1011.0
+1701935700000,2.708,2.708,2.706,2.706,186.0
+1701935760000,2.707,2.709,2.704,2.704,1252.0
+1701935820000,2.706,2.713,2.706,2.712,7702.0
+1701935880000,2.712,2.713,2.71,2.713,2044.0
+1701935940000,2.712,2.715,2.712,2.714,1672.0
+1701936000000,2.715,2.728,2.713,2.727,17636.0
+1701936060000,2.727,2.728,2.724,2.725,6524.0
+1701936120000,2.724,2.724,2.719,2.72,2996.0
+1701936180000,2.721,2.721,2.715,2.719,1604.0
+1701936240000,2.719,2.72,2.718,2.72,1264.0
+1701936300000,2.719,2.72,2.718,2.72,5128.0
+1701936360000,2.72,2.72,2.719,2.719,1643.0
+1701936420000,2.719,2.722,2.719,2.722,3521.0
+1701936480000,2.721,2.722,2.719,2.719,1022.0
+1701936540000,2.719,2.72,2.718,2.72,1406.0
+1701936600000,2.721,2.724,2.719,2.721,5260.0
+1701936660000,2.721,2.723,2.72,2.721,2373.0
+1701936720000,2.721,2.721,2.715,2.715,4614.0
+1701936780000,2.715,2.715,2.705,2.705,3439.0
+1701936840000,2.707,2.707,2.703,2.705,992.0
+1701936900000,2.704,2.704,2.694,2.701,3931.0
+1701936960000,2.7,2.703,2.693,2.703,4196.0
+1701937020000,2.701,2.71,2.7,2.71,3862.0
+1701937080000,2.708,2.714,2.708,2.711,4110.0
+1701937140000,2.711,2.711,2.701,2.702,3170.0
+1701937200000,2.702,2.708,2.699,2.699,1802.0
+1701937260000,2.699,2.7,2.693,2.694,7218.0
+1701937320000,2.694,2.694,2.692,2.692,2064.0
+1701937380000,2.691,2.695,2.689,2.695,4716.0
+1701937440000,2.695,2.695,2.689,2.694,3490.0
+1701937500000,2.693,2.694,2.691,2.693,566.0
+1701937560000,2.694,2.701,2.694,2.701,2858.0
+1701937620000,2.702,2.703,2.698,2.698,3401.0
+1701937680000,2.698,2.698,2.684,2.688,21508.0
+1701937740000,2.687,2.692,2.685,2.689,2893.0
+1701937800000,2.687,2.687,2.671,2.676,22633.0
+1701937860000,2.678,2.683,2.676,2.68,10286.0
+1701937920000,2.681,2.688,2.681,2.688,6238.0
+1701937980000,2.689,2.689,2.684,2.688,5817.0
+1701938040000,2.688,2.693,2.688,2.691,2341.0
+1701938100000,2.692,2.692,2.679,2.691,4961.0
+1701938160000,2.692,2.694,2.69,2.694,992.0
+1701938220000,2.693,2.696,2.693,2.695,440.0
+1701938280000,2.695,2.698,2.695,2.698,822.0
+1701938340000,2.699,2.701,2.697,2.697,817.0
+1701938400000,2.697,2.698,2.69,2.694,2359.0
+1701938460000,2.694,2.695,2.688,2.689,4482.0
+1701938520000,2.691,2.694,2.691,2.693,955.0
+1701938580000,2.694,2.698,2.694,2.698,933.0
+1701938640000,2.699,2.699,2.697,2.699,1600.0
+1701938700000,2.698,2.7,2.698,2.698,299.0
+1701938760000,2.7,2.705,2.7,2.703,1867.0
+1701938820000,2.7,2.7,2.692,2.695,3433.0
+1701938880000,2.695,2.698,2.695,2.696,418.0
+1701938940000,2.697,2.698,2.694,2.695,2497.0
+1701939000000,2.694,2.694,2.688,2.689,1677.0
+1701939060000,2.688,2.688,2.676,2.678,8761.0
+1701939120000,2.676,2.681,2.674,2.681,3218.0
+1701939180000,2.682,2.686,2.682,2.686,1012.0
+1701939240000,2.686,2.686,2.678,2.681,3130.0
+1701939300000,2.682,2.683,2.677,2.677,1266.0
+1701939360000,2.677,2.677,2.666,2.667,16459.0
+1701939420000,2.669,2.672,2.663,2.664,12906.0
+1701939480000,2.664,2.664,2.65,2.661,44514.0
+1701939540000,2.66,2.661,2.651,2.661,6942.0
+1701939600000,2.661,2.673,2.66,2.671,14425.0
+1701939660000,2.671,2.672,2.656,2.663,6802.0
+1701939720000,2.663,2.669,2.663,2.669,1784.0
+1701939780000,2.669,2.669,2.664,2.664,7563.0
+1701939840000,2.663,2.663,2.657,2.659,2682.0
+1701939900000,2.66,2.66,2.656,2.66,2775.0
+1701939960000,2.66,2.66,2.637,2.642,23180.0
+1701940020000,2.643,2.652,2.632,2.652,19421.0
+1701940080000,2.652,2.664,2.652,2.664,10774.0
+1701940140000,2.662,2.663,2.654,2.655,8966.0
+1701940200000,2.654,2.659,2.653,2.659,5147.0
+1701940260000,2.657,2.657,2.65,2.65,2375.0
+1701940320000,2.652,2.655,2.65,2.654,10180.0
+1701940380000,2.654,2.654,2.638,2.642,10264.0
+1701940440000,2.644,2.647,2.639,2.644,4912.0
+1701940500000,2.643,2.643,2.622,2.624,35245.0
+1701940560000,2.624,2.647,2.608,2.638,85971.0
+1701940620000,2.638,2.643,2.618,2.62,27405.0
+1701940680000,2.62,2.638,2.613,2.626,41393.0
+1701940740000,2.63,2.636,2.615,2.619,20502.0
+1701940800000,2.618,2.639,2.618,2.635,10203.0
+1701940860000,2.637,2.637,2.624,2.627,3971.0
+1701940920000,2.628,2.628,2.616,2.617,11186.0
+1701940980000,2.617,2.618,2.605,2.611,18090.0
+1701941040000,2.611,2.613,2.6,2.613,14790.0
+1701941100000,2.613,2.616,2.59,2.592,33602.0
+1701941160000,2.593,2.604,2.58,2.603,47221.0
+1701941220000,2.599,2.599,2.579,2.592,22047.0
+1701941280000,2.589,2.603,2.589,2.599,14120.0
+1701941340000,2.603,2.609,2.601,2.609,5274.0
+1701941400000,2.609,2.612,2.602,2.612,4643.0
+1701941460000,2.612,2.621,2.61,2.613,6104.0
+1701941520000,2.614,2.621,2.613,2.62,1526.0
+1701941580000,2.618,2.626,2.618,2.622,11651.0
+1701941640000,2.623,2.628,2.623,2.627,1771.0
+1701941700000,2.627,2.63,2.616,2.629,11260.0
+1701941760000,2.629,2.632,2.627,2.627,2393.0
+1701941820000,2.627,2.629,2.623,2.625,4643.0
+1701941880000,2.626,2.628,2.62,2.625,1669.0
+1701941940000,2.626,2.63,2.625,2.625,1659.0
+1701942000000,2.625,2.634,2.625,2.628,1836.0
+1701942060000,2.63,2.643,2.628,2.64,14634.0
+1701942120000,2.639,2.647,2.639,2.643,5382.0
+1701942180000,2.644,2.646,2.636,2.639,8137.0
+1701942240000,2.639,2.642,2.639,2.642,1086.0
+1701942300000,2.642,2.646,2.634,2.644,22048.0
+1701942360000,2.646,2.652,2.646,2.649,3311.0
+1701942420000,2.65,2.653,2.647,2.649,1683.0
+1701942480000,2.652,2.652,2.644,2.648,3073.0
+1701942540000,2.646,2.649,2.644,2.649,523.0
+1701942600000,2.649,2.656,2.647,2.654,9076.0
+1701942660000,2.654,2.657,2.648,2.651,3088.0
+1701942720000,2.648,2.648,2.639,2.642,4361.0
+1701942780000,2.641,2.646,2.641,2.645,1323.0
+1701942840000,2.645,2.652,2.645,2.652,2598.0
+1701942900000,2.65,2.656,2.647,2.655,7247.0
+1701942960000,2.657,2.664,2.651,2.652,8481.0
+1701943020000,2.655,2.659,2.655,2.659,4707.0
+1701943080000,2.658,2.659,2.657,2.657,1777.0
+1701943140000,2.658,2.659,2.655,2.659,7651.0
+1701943200000,2.659,2.667,2.659,2.666,2416.0
+1701943260000,2.665,2.675,2.664,2.672,11499.0
+1701943320000,2.672,2.674,2.658,2.658,7951.0
+1701943380000,2.657,2.659,2.653,2.655,3872.0
+1701943440000,2.654,2.654,2.647,2.65,4661.0
+1701943500000,2.648,2.65,2.646,2.646,2103.0
+1701943560000,2.646,2.646,2.64,2.642,2752.0
+1701943620000,2.642,2.643,2.639,2.641,2013.0
+1701943680000,2.641,2.659,2.638,2.658,6269.0
+1701943740000,2.657,2.666,2.657,2.66,15254.0
+1701943800000,2.659,2.659,2.649,2.653,4531.0
+1701943860000,2.655,2.657,2.652,2.656,2137.0
+1701943920000,2.657,2.657,2.653,2.653,294.0
+1701943980000,2.655,2.656,2.654,2.655,879.0
+1701944040000,2.653,2.653,2.646,2.647,7841.0
+1701944100000,2.648,2.658,2.648,2.658,4279.0
+1701944160000,2.657,2.657,2.651,2.653,720.0
+1701944220000,2.653,2.661,2.653,2.66,884.0
+1701944280000,2.659,2.66,2.657,2.657,276.0
+1701944340000,2.655,2.655,2.646,2.647,3341.0
+1701944400000,2.647,2.651,2.645,2.648,1098.0
+1701944460000,2.647,2.65,2.643,2.648,7891.0
+1701944520000,2.647,2.647,2.631,2.643,18455.0
+1701944580000,2.644,2.65,2.643,2.645,2169.0
+1701944640000,2.647,2.648,2.645,2.646,147.0
+1701944700000,2.646,2.65,2.645,2.645,3847.0
+1701944760000,2.646,2.652,2.644,2.651,814.0
+1701944820000,2.651,2.653,2.651,2.651,864.0
+1701944880000,2.65,2.651,2.644,2.646,2498.0
+1701944940000,2.646,2.647,2.646,2.646,198.0
+1701945000000,2.646,2.65,2.643,2.646,1085.0
+1701945060000,2.646,2.653,2.646,2.653,980.0
+1701945120000,2.653,2.658,2.653,2.657,853.0
+1701945180000,2.656,2.663,2.656,2.662,2528.0
+1701945240000,2.663,2.665,2.659,2.659,2680.0
+1701945300000,2.66,2.662,2.657,2.658,688.0
+1701945360000,2.659,2.661,2.659,2.661,136.0
+1701945420000,2.66,2.66,2.658,2.658,974.0
+1701945480000,2.658,2.661,2.656,2.661,1144.0
+1701945540000,2.659,2.659,2.657,2.658,152.0
+1701945600000,2.659,2.66,2.655,2.66,724.0
+1701945660000,2.659,2.659,2.658,2.658,43.0
+1701945720000,2.658,2.659,2.656,2.659,808.0
+1701945780000,2.66,2.663,2.658,2.658,2158.0
+1701945840000,2.659,2.66,2.657,2.659,1241.0
+1701945900000,2.659,2.659,2.656,2.656,156.0
+1701945960000,2.655,2.655,2.65,2.65,493.0
+1701946020000,2.651,2.653,2.65,2.653,1487.0
+1701946080000,2.653,2.653,2.648,2.65,1661.0
+1701946140000,2.649,2.649,2.643,2.644,5785.0
+1701946200000,2.644,2.644,2.644,2.644,2938.0
+1701946260000,2.646,2.648,2.646,2.648,1553.0
+1701946320000,2.646,2.648,2.643,2.646,3485.0
+1701946380000,2.646,2.647,2.638,2.638,1014.0
+1701946440000,2.64,2.64,2.635,2.636,1068.0
+1701946500000,2.636,2.64,2.632,2.64,9660.0
+1701946560000,2.638,2.64,2.634,2.634,1184.0
+1701946620000,2.634,2.637,2.634,2.634,2803.0
+1701946680000,2.637,2.64,2.637,2.64,461.0
+1701946740000,2.64,2.644,2.64,2.64,2880.0
+1701946800000,2.64,2.646,2.637,2.646,1743.0
+1701946860000,2.645,2.65,2.645,2.647,823.0
+1701946920000,2.645,2.647,2.645,2.647,289.0
+1701946980000,2.647,2.648,2.646,2.646,282.0
+1701947040000,2.646,2.648,2.645,2.645,491.0
+1701947100000,2.646,2.646,2.64,2.64,424.0
+1701947160000,2.64,2.642,2.64,2.641,882.0
+1701947220000,2.642,2.642,2.64,2.641,256.0
+1701947280000,2.64,2.64,2.634,2.636,1316.0
+1701947340000,2.635,2.638,2.634,2.635,1292.0
+1701947400000,2.636,2.644,2.636,2.644,2006.0
+1701947460000,2.645,2.648,2.642,2.644,1044.0
+1701947520000,2.643,2.647,2.643,2.647,342.0
+1701947580000,2.647,2.648,2.647,2.648,568.0
+1701947640000,2.649,2.649,2.648,2.648,621.0
+1701947700000,2.65,2.653,2.649,2.653,885.0
+1701947760000,2.653,2.656,2.653,2.656,664.0
+1701947820000,2.656,2.657,2.656,2.657,790.0
+1701947880000,2.658,2.661,2.654,2.656,4156.0
+1701947940000,2.656,2.66,2.653,2.655,2317.0
+1701948000000,2.655,2.657,2.655,2.657,269.0
+1701948060000,2.655,2.659,2.655,2.659,272.0
+1701948120000,2.66,2.666,2.659,2.662,13411.0
+1701948180000,2.663,2.663,2.66,2.662,982.0
+1701948240000,2.661,2.663,2.659,2.663,920.0
+1701948300000,2.663,2.664,2.663,2.664,9.0
+1701948360000,2.664,2.664,2.663,2.663,258.0
+1701948420000,2.664,2.664,2.663,2.664,156.0
+1701948480000,2.664,2.666,2.66,2.66,5819.0
+1701948540000,2.661,2.662,2.659,2.659,1181.0
+1701948600000,2.66,2.662,2.66,2.662,520.0
+1701948660000,2.663,2.664,2.657,2.658,1653.0
+1701948720000,2.657,2.657,2.653,2.653,606.0
+1701948780000,2.654,2.655,2.65,2.651,806.0
+1701948840000,2.652,2.652,2.652,2.652,6.0
+1701948900000,2.652,2.652,2.646,2.649,1460.0
+1701948960000,2.649,2.652,2.648,2.652,854.0
+1701949020000,2.649,2.649,2.649,2.649,391.0
+1701949080000,2.649,2.649,2.645,2.649,1522.0
+1701949140000,2.649,2.649,2.648,2.648,192.0
+1701949200000,2.644,2.645,2.637,2.645,7486.0
+1701949260000,2.644,2.644,2.643,2.643,80.0
+1701949320000,2.641,2.641,2.641,2.641,670.0
+1701949380000,2.641,2.644,2.641,2.644,747.0
+1701949440000,2.645,2.647,2.641,2.645,6166.0
+1701949500000,2.644,2.648,2.642,2.642,2437.0
+1701949560000,2.64,2.643,2.64,2.641,683.0
+1701949620000,2.641,2.641,2.635,2.635,1343.0
+1701949680000,2.635,2.636,2.634,2.636,386.0
+1701949740000,2.636,2.641,2.636,2.641,750.0
+1701949800000,2.641,2.644,2.64,2.644,379.0
+1701949860000,2.643,2.644,2.643,2.644,116.0
+1701949920000,2.645,2.652,2.645,2.652,662.0
+1701949980000,2.651,2.653,2.65,2.65,1987.0
+1701950040000,2.647,2.65,2.645,2.65,3613.0
+1701950100000,2.647,2.647,2.647,2.647,128.0
+1701950160000,2.645,2.646,2.644,2.646,518.0
+1701950220000,2.644,2.653,2.643,2.651,1868.0
+1701950280000,2.652,2.654,2.652,2.654,408.0
+1701950340000,2.655,2.655,2.65,2.65,1262.0
+1701950400000,2.649,2.653,2.647,2.651,1460.0
+1701950460000,2.651,2.651,2.645,2.645,9788.0
+1701950520000,2.644,2.645,2.64,2.644,3242.0
+1701950580000,2.643,2.646,2.641,2.644,415.0
+1701950640000,2.643,2.643,2.641,2.641,796.0
+1701950700000,2.641,2.647,2.641,2.647,1286.0
+1701950760000,2.647,2.654,2.646,2.65,940.0
+1701950820000,2.651,2.652,2.647,2.647,1693.0
+1701950880000,2.649,2.649,2.647,2.647,624.0
+1701950940000,2.648,2.649,2.648,2.649,390.0
+1701951000000,2.649,2.652,2.649,2.652,375.0
+1701951060000,2.653,2.66,2.653,2.659,764.0
+1701951120000,2.659,2.661,2.655,2.66,2535.0
+1701951180000,2.657,2.661,2.654,2.661,3179.0
+1701951240000,2.662,2.668,2.661,2.661,2099.0
+1701951300000,2.663,2.666,2.662,2.666,1561.0
+1701951360000,2.668,2.668,2.663,2.663,3201.0
+1701951420000,2.664,2.666,2.662,2.662,1788.0
+1701951480000,2.663,2.664,2.663,2.663,654.0
+1701951540000,2.664,2.664,2.66,2.663,1039.0
+1701951600000,2.662,2.666,2.66,2.665,2686.0
+1701951660000,2.663,2.664,2.663,2.663,476.0
+1701951720000,2.665,2.671,2.665,2.671,5055.0
+1701951780000,2.669,2.674,2.666,2.672,7405.0
+1701951840000,2.672,2.689,2.671,2.68,40207.0
+1701951900000,2.68,2.685,2.672,2.681,41622.0
+1701951960000,2.683,2.683,2.68,2.682,942.0
+1701952020000,2.681,2.692,2.68,2.692,7543.0
+1701952080000,2.691,2.696,2.687,2.687,19731.0
+1701952140000,2.687,2.689,2.683,2.684,5368.0
+1701952200000,2.687,2.689,2.685,2.689,1584.0
+1701952260000,2.692,2.697,2.692,2.696,1095.0
+1701952320000,2.695,2.695,2.692,2.695,1162.0
+1701952380000,2.695,2.696,2.687,2.689,3783.0
+1701952440000,2.69,2.691,2.684,2.687,7306.0
+1701952500000,2.686,2.686,2.677,2.681,8811.0
+1701952560000,2.682,2.694,2.682,2.689,11367.0
+1701952620000,2.691,2.692,2.688,2.691,1046.0
+1701952680000,2.691,2.694,2.69,2.692,2338.0
+1701952740000,2.692,2.693,2.692,2.693,607.0
+1701952800000,2.694,2.696,2.692,2.695,1291.0
+1701952860000,2.695,2.695,2.692,2.694,849.0
+1701952920000,2.693,2.694,2.693,2.694,849.0
+1701952980000,2.695,2.699,2.694,2.697,5031.0
+1701953040000,2.696,2.696,2.692,2.692,10162.0
+1701953100000,2.692,2.695,2.69,2.693,3017.0
+1701953160000,2.692,2.695,2.692,2.693,1463.0
+1701953220000,2.692,2.694,2.69,2.692,1949.0
+1701953280000,2.691,2.691,2.691,2.691,693.0
+1701953340000,2.694,2.696,2.693,2.694,5248.0
+1701953400000,2.694,2.695,2.694,2.694,1056.0
+1701953460000,2.694,2.695,2.692,2.692,949.0
+1701953520000,2.692,2.692,2.688,2.69,1871.0
+1701953580000,2.69,2.691,2.69,2.69,280.0
+1701953640000,2.691,2.696,2.691,2.693,1073.0
+1701953700000,2.692,2.693,2.69,2.691,1279.0
+1701953760000,2.691,2.691,2.685,2.685,3382.0
+1701953820000,2.685,2.687,2.678,2.686,11368.0
+1701953880000,2.686,2.686,2.684,2.684,414.0
+1701953940000,2.684,2.702,2.684,2.701,25746.0
+1701954000000,2.701,2.701,2.693,2.696,4234.0
+1701954060000,2.695,2.698,2.695,2.695,1098.0
+1701954120000,2.696,2.7,2.696,2.699,427.0
+1701954180000,2.7,2.702,2.697,2.698,951.0
+1701954240000,2.698,2.698,2.693,2.693,1895.0
+1701954300000,2.691,2.691,2.688,2.691,1662.0
+1701954360000,2.692,2.692,2.69,2.69,2247.0
+1701954420000,2.69,2.69,2.69,2.69,3029.0
+1701954480000,2.69,2.69,2.681,2.682,7660.0
+1701954540000,2.681,2.681,2.678,2.679,3586.0
+1701954600000,2.681,2.681,2.681,2.681,215.0
+1701954660000,2.681,2.681,2.67,2.673,6528.0
+1701954720000,2.673,2.673,2.67,2.671,2176.0
+1701954780000,2.672,2.676,2.671,2.676,833.0
+1701954840000,2.676,2.676,2.674,2.676,1985.0
+1701954900000,2.676,2.676,2.673,2.673,925.0
+1701954960000,2.675,2.679,2.674,2.679,246.0
+1701955020000,2.68,2.68,2.679,2.679,375.0
+1701955080000,2.678,2.684,2.678,2.683,7022.0
+1701955140000,2.684,2.687,2.683,2.686,5868.0
+1701955200000,2.686,2.69,2.686,2.69,428.0
+1701955260000,2.689,2.689,2.68,2.68,11603.0
+1701955320000,2.682,2.686,2.682,2.686,10868.0
+1701955380000,2.686,2.686,2.68,2.68,4478.0
+1701955440000,2.68,2.68,2.679,2.679,106.0
+1701955500000,2.68,2.68,2.679,2.679,351.0
+1701955560000,2.681,2.684,2.681,2.684,1793.0
+1701955620000,2.684,2.684,2.681,2.682,330.0
+1701955680000,2.682,2.682,2.678,2.679,1054.0
+1701955740000,2.679,2.684,2.678,2.682,3583.0
+1701955800000,2.681,2.682,2.681,2.682,152.0
+1701955860000,2.682,2.685,2.682,2.682,749.0
+1701955920000,2.682,2.682,2.682,2.682,120.0
+1701955980000,2.681,2.681,2.676,2.676,560.0
+1701956040000,2.675,2.675,2.664,2.67,14265.0
+1701956100000,2.672,2.677,2.672,2.677,3779.0
+1701956160000,2.676,2.679,2.675,2.679,895.0
+1701956220000,2.68,2.685,2.68,2.685,1281.0
+1701956280000,2.686,2.686,2.682,2.682,1128.0
+1701956340000,2.68,2.682,2.68,2.682,305.0
+1701956400000,2.683,2.683,2.683,2.683,1137.0
+1701956460000,2.684,2.685,2.682,2.682,673.0
+1701956520000,2.683,2.683,2.68,2.68,896.0
+1701956580000,2.678,2.678,2.671,2.672,4801.0
+1701956640000,2.672,2.672,2.667,2.67,2783.0
+1701956700000,2.67,2.674,2.67,2.673,1179.0
+1701956760000,2.673,2.677,2.672,2.673,2801.0
+1701956820000,2.674,2.674,2.667,2.667,1895.0
+1701956880000,2.666,2.67,2.663,2.67,3916.0
+1701956940000,2.671,2.671,2.661,2.663,4829.0
+1701957000000,2.661,2.664,2.659,2.659,2523.0
+1701957060000,2.659,2.668,2.659,2.668,1588.0
+1701957120000,2.669,2.674,2.669,2.673,4054.0
+1701957180000,2.673,2.675,2.673,2.675,830.0
+1701957240000,2.675,2.675,2.671,2.671,2018.0
+1701957300000,2.67,2.673,2.668,2.673,1289.0
+1701957360000,2.674,2.675,2.674,2.675,1326.0
+1701957420000,2.675,2.675,2.672,2.672,331.0
+1701957480000,2.671,2.671,2.671,2.671,98.0
+1701957540000,2.672,2.673,2.67,2.671,2204.0
+1701957600000,2.671,2.675,2.669,2.675,671.0
+1701957660000,2.674,2.68,2.672,2.676,14048.0
+1701957720000,2.676,2.678,2.672,2.676,7545.0
+1701957780000,2.678,2.682,2.678,2.682,1932.0
+1701957840000,2.68,2.681,2.677,2.681,436.0
+1701957900000,2.68,2.681,2.679,2.679,410.0
+1701957960000,2.68,2.68,2.679,2.679,1475.0
+1701958020000,2.679,2.679,2.679,2.679,101.0
+1701958080000,2.679,2.679,2.679,2.679,4.0
+1701958140000,2.68,2.683,2.678,2.682,1214.0
+1701958200000,2.682,2.684,2.682,2.683,450.0
+1701958260000,2.682,2.682,2.68,2.681,307.0
+1701958320000,2.68,2.682,2.678,2.678,556.0
+1701958380000,2.678,2.68,2.677,2.68,1054.0
+1701958440000,2.677,2.679,2.677,2.679,2854.0
+1701958500000,2.68,2.685,2.68,2.682,2870.0
+1701958560000,2.682,2.683,2.682,2.683,48.0
+1701958620000,2.682,2.682,2.678,2.678,384.0
+1701958680000,2.677,2.683,2.677,2.682,3252.0
+1701958740000,2.682,2.682,2.681,2.681,2526.0
+1701958800000,2.68,2.683,2.68,2.682,3611.0
+1701958860000,2.682,2.682,2.681,2.682,394.0
+1701958920000,2.681,2.681,2.681,2.681,3.0
+1701958980000,2.682,2.684,2.681,2.681,3685.0
+1701959040000,2.683,2.683,2.683,2.683,39.0
+1701959100000,2.683,2.685,2.683,2.685,1229.0
+1701959160000,2.686,2.695,2.686,2.688,15136.0
+1701959220000,2.689,2.696,2.688,2.695,4428.0
+1701959280000,2.694,2.695,2.692,2.692,1148.0
+1701959340000,2.692,2.694,2.692,2.693,2112.0
+1701959400000,2.691,2.694,2.689,2.693,3059.0
+1701959460000,2.693,2.695,2.693,2.695,344.0
+1701959520000,2.694,2.696,2.69,2.69,3086.0
+1701959580000,2.691,2.691,2.689,2.689,1050.0
+1701959640000,2.689,2.69,2.689,2.69,305.0
+1701959700000,2.69,2.697,2.69,2.694,2653.0
+1701959760000,2.695,2.697,2.693,2.693,709.0
+1701959820000,2.693,2.696,2.691,2.693,4070.0
+1701959880000,2.694,2.694,2.691,2.693,122.0
+1701959940000,2.693,2.693,2.688,2.689,4410.0
+1701960000000,2.687,2.687,2.681,2.682,21297.0
+1701960060000,2.681,2.684,2.676,2.681,11982.0
+1701960120000,2.68,2.68,2.678,2.678,3166.0
+1701960180000,2.678,2.68,2.678,2.68,2850.0
+1701960240000,2.68,2.683,2.68,2.683,1059.0
+1701960300000,2.681,2.682,2.677,2.677,1437.0
+1701960360000,2.678,2.68,2.677,2.678,1107.0
+1701960420000,2.678,2.68,2.678,2.68,11.0
+1701960480000,2.68,2.684,2.679,2.683,935.0
+1701960540000,2.684,2.685,2.683,2.683,251.0
+1701960600000,2.681,2.682,2.681,2.682,254.0
+1701960660000,2.681,2.682,2.681,2.682,172.0
+1701960720000,2.683,2.69,2.682,2.689,1617.0
+1701960780000,2.689,2.69,2.685,2.688,2220.0
+1701960840000,2.688,2.69,2.688,2.689,97.0
+1701960900000,2.69,2.693,2.69,2.693,182.0
+1701960960000,2.692,2.693,2.691,2.691,22.0
+1701961020000,2.692,2.695,2.688,2.695,6402.0
+1701961080000,2.694,2.695,2.693,2.693,569.0
+1701961140000,2.693,2.693,2.69,2.69,279.0
+1701961200000,2.691,2.692,2.69,2.692,359.0
+1701961260000,2.692,2.695,2.69,2.695,2809.0
+1701961320000,2.695,2.697,2.693,2.694,2182.0
+1701961380000,2.693,2.697,2.692,2.697,749.0
+1701961440000,2.696,2.696,2.693,2.695,3590.0
+1701961500000,2.694,2.7,2.692,2.696,10499.0
+1701961560000,2.696,2.696,2.695,2.695,108.0
+1701961620000,2.695,2.696,2.692,2.696,2165.0
+1701961680000,2.696,2.696,2.691,2.695,4879.0
+1701961740000,2.694,2.694,2.687,2.687,2425.0
+1701961800000,2.687,2.689,2.684,2.685,1576.0
+1701961860000,2.685,2.688,2.682,2.685,6371.0
+1701961920000,2.685,2.694,2.684,2.694,2786.0
+1701961980000,2.694,2.695,2.693,2.693,1194.0
+1701962040000,2.693,2.693,2.692,2.693,1837.0
+1701962100000,2.692,2.692,2.69,2.69,183.0
+1701962160000,2.691,2.697,2.691,2.694,4271.0
+1701962220000,2.697,2.701,2.697,2.699,2694.0
+1701962280000,2.698,2.701,2.697,2.699,1684.0
+1701962340000,2.699,2.702,2.695,2.702,4500.0
+1701962400000,2.702,2.705,2.701,2.705,4678.0
+1701962460000,2.703,2.709,2.699,2.709,8989.0
+1701962520000,2.707,2.715,2.705,2.712,8907.0
+1701962580000,2.712,2.72,2.708,2.716,18089.0
+1701962640000,2.716,2.737,2.713,2.731,14795.0
+1701962700000,2.732,2.744,2.732,2.744,13718.0
+1701962760000,2.744,2.772,2.743,2.754,42705.0
+1701962820000,2.753,2.768,2.75,2.765,15514.0
+1701962880000,2.767,2.776,2.764,2.77,15654.0
+1701962940000,2.768,2.774,2.759,2.771,46866.0
+1701963000000,2.771,2.773,2.761,2.768,8701.0
+1701963060000,2.77,2.779,2.765,2.773,15268.0
+1701963120000,2.773,2.776,2.759,2.768,14996.0
+1701963180000,2.765,2.776,2.755,2.772,33524.0
+1701963240000,2.772,2.779,2.762,2.773,16483.0
+1701963300000,2.776,2.793,2.776,2.791,11362.0
+1701963360000,2.789,2.794,2.777,2.782,20392.0
+1701963420000,2.78,2.795,2.778,2.791,13159.0
+1701963480000,2.791,2.828,2.79,2.824,41611.0
+1701963540000,2.825,2.88,2.823,2.841,129512.0
+1701963600000,2.84,2.849,2.821,2.834,37673.0
+1701963660000,2.836,2.872,2.836,2.855,46728.0
+1701963720000,2.852,2.853,2.831,2.84,33025.0
+1701963780000,2.839,2.84,2.82,2.82,17608.0
+1701963840000,2.823,2.823,2.801,2.806,24569.0
+1701963900000,2.807,2.812,2.773,2.78,62510.0
+1701963960000,2.778,2.779,2.757,2.771,39829.0
+1701964020000,2.77,2.781,2.762,2.779,5914.0
+1701964080000,2.78,2.783,2.775,2.781,6615.0
+1701964140000,2.779,2.779,2.764,2.773,7189.0
+1701964200000,2.774,2.786,2.772,2.784,4210.0
+1701964260000,2.786,2.792,2.776,2.784,27842.0
+1701964320000,2.784,2.813,2.783,2.81,21752.0
+1701964380000,2.811,2.822,2.793,2.815,41782.0
+1701964440000,2.815,2.821,2.779,2.786,37912.0
+1701964500000,2.789,2.8,2.779,2.796,15726.0
+1701964560000,2.797,2.808,2.794,2.797,14606.0
+1701964620000,2.799,2.811,2.799,2.808,15541.0
+1701964680000,2.808,2.819,2.804,2.804,15188.0
+1701964740000,2.807,2.836,2.807,2.831,12852.0
+1701964800000,2.831,2.861,2.816,2.848,49568.0
+1701964860000,2.846,2.89,2.843,2.887,71493.0
+1701964920000,2.888,2.968,2.886,2.937,165408.0
+1701964980000,2.94,2.977,2.921,2.966,120200.0
+1701965040000,2.965,2.984,2.928,2.928,107786.0
+1701965100000,2.928,2.931,2.905,2.924,61289.0
+1701965160000,2.922,2.988,2.92,2.97,124182.0
+1701965220000,2.969,2.991,2.95,2.988,70863.0
+1701965280000,2.988,3.0,2.979,2.986,64645.0
+1701965340000,2.986,3.007,2.975,2.997,74906.0
+1701965400000,2.999,3.015,2.95,3.012,105452.0
+1701965460000,3.009,3.055,3.001,3.045,141658.0
+1701965520000,3.045,3.06,3.022,3.03,92152.0
+1701965580000,3.03,3.034,2.992,3.014,120170.0
+1701965640000,3.012,3.027,2.971,2.991,93654.0
+1701965700000,2.991,2.993,2.89,2.963,192070.0
+1701965760000,2.962,2.967,2.921,2.944,53988.0
+1701965820000,2.943,2.946,2.919,2.939,39303.0
+1701965880000,2.937,2.971,2.924,2.929,63682.0
+1701965940000,2.928,2.954,2.928,2.941,33993.0
+1701966000000,2.942,2.955,2.937,2.951,19516.0
+1701966060000,2.95,2.97,2.947,2.967,23221.0
+1701966120000,2.969,2.969,2.941,2.943,31110.0
+1701966180000,2.942,2.951,2.94,2.948,9199.0
+1701966240000,2.947,2.961,2.94,2.949,20571.0
+1701966300000,2.949,2.957,2.937,2.939,13512.0
+1701966360000,2.941,2.946,2.937,2.943,6586.0
+1701966420000,2.941,2.947,2.924,2.944,16013.0
+1701966480000,2.943,2.949,2.931,2.931,8561.0
+1701966540000,2.932,2.95,2.904,2.915,24646.0
+1701966600000,2.915,2.927,2.911,2.927,11498.0
+1701966660000,2.926,2.936,2.918,2.918,15090.0
+1701966720000,2.919,2.919,2.854,2.888,75734.0
+1701966780000,2.887,2.897,2.878,2.893,28932.0
+1701966840000,2.893,2.925,2.892,2.904,22502.0
+1701966900000,2.904,2.954,2.903,2.932,29534.0
+1701966960000,2.933,2.975,2.924,2.926,78384.0
+1701967020000,2.927,2.93,2.916,2.925,7512.0
+1701967080000,2.924,2.926,2.913,2.922,12163.0
+1701967140000,2.922,2.93,2.906,2.914,22546.0
+1701967200000,2.913,2.921,2.909,2.918,6845.0
+1701967260000,2.915,2.923,2.901,2.907,8952.0
+1701967320000,2.908,2.928,2.908,2.923,10284.0
+1701967380000,2.923,2.93,2.908,2.908,14387.0
+1701967440000,2.908,2.93,2.906,2.917,9122.0
+1701967500000,2.917,2.917,2.908,2.909,3598.0
+1701967560000,2.912,2.915,2.898,2.898,5832.0
+1701967620000,2.899,2.908,2.898,2.902,6889.0
+1701967680000,2.901,2.907,2.895,2.906,12385.0
+1701967740000,2.907,2.914,2.902,2.913,7926.0
+1701967800000,2.914,2.919,2.91,2.91,5923.0
+1701967860000,2.91,2.919,2.909,2.912,4631.0
+1701967920000,2.91,2.925,2.904,2.915,10906.0
+1701967980000,2.914,2.925,2.91,2.918,4214.0
+1701968040000,2.917,2.925,2.916,2.918,3991.0
+1701968100000,2.919,2.934,2.907,2.908,19253.0
+1701968160000,2.907,2.907,2.875,2.879,48239.0
+1701968220000,2.88,2.881,2.86,2.873,33016.0
+1701968280000,2.874,2.876,2.87,2.874,5896.0
+1701968340000,2.874,2.88,2.874,2.879,4830.0
+1701968400000,2.88,2.902,2.859,2.862,56263.0
+1701968460000,2.863,2.866,2.855,2.863,13663.0
+1701968520000,2.863,2.869,2.862,2.869,8047.0
+1701968580000,2.867,2.868,2.856,2.857,10520.0
+1701968640000,2.858,2.859,2.806,2.835,74557.0
+1701968700000,2.835,2.848,2.824,2.831,28894.0
+1701968760000,2.832,2.844,2.825,2.841,14606.0
+1701968820000,2.841,2.847,2.833,2.838,11431.0
+1701968880000,2.837,2.846,2.824,2.825,6533.0
+1701968940000,2.826,2.839,2.824,2.839,8251.0
+1701969000000,2.839,2.849,2.839,2.843,7651.0
+1701969060000,2.843,2.843,2.83,2.83,5377.0
+1701969120000,2.831,2.831,2.81,2.827,22696.0
+1701969180000,2.827,2.84,2.817,2.84,13298.0
+1701969240000,2.84,2.847,2.789,2.807,123081.0
+1701969300000,2.808,2.838,2.808,2.825,30798.0
+1701969360000,2.825,2.845,2.818,2.838,24294.0
+1701969420000,2.84,2.842,2.826,2.838,9076.0
+1701969480000,2.836,2.836,2.83,2.831,4770.0
+1701969540000,2.832,2.838,2.83,2.835,2296.0
+1701969600000,2.834,2.842,2.824,2.828,20100.0
+1701969660000,2.827,2.828,2.814,2.827,10873.0
+1701969720000,2.828,2.834,2.821,2.821,9013.0
+1701969780000,2.824,2.829,2.816,2.819,5548.0
+1701969840000,2.82,2.831,2.818,2.83,2416.0
+1701969900000,2.829,2.835,2.822,2.829,9702.0
+1701969960000,2.828,2.831,2.824,2.826,2821.0
+1701970020000,2.826,2.833,2.82,2.829,3260.0
+1701970080000,2.832,2.835,2.829,2.832,3461.0
+1701970140000,2.832,2.843,2.832,2.837,7763.0
+1701970200000,2.835,2.841,2.829,2.832,18552.0
+1701970260000,2.831,2.845,2.83,2.837,10110.0
+1701970320000,2.836,2.839,2.829,2.831,5583.0
+1701970380000,2.828,2.838,2.827,2.832,2655.0
+1701970440000,2.831,2.834,2.826,2.832,1952.0
+1701970500000,2.832,2.836,2.828,2.828,3380.0
+1701970560000,2.828,2.83,2.816,2.823,15646.0
+1701970620000,2.823,2.83,2.823,2.829,5970.0
+1701970680000,2.827,2.833,2.819,2.832,10631.0
+1701970740000,2.832,2.839,2.82,2.826,16864.0
+1701970800000,2.823,2.828,2.818,2.818,7807.0
+1701970860000,2.818,2.82,2.817,2.817,3876.0
+1701970920000,2.818,2.818,2.79,2.792,52601.0
+1701970980000,2.794,2.804,2.794,2.803,8036.0
+1701971040000,2.803,2.808,2.791,2.808,12033.0
+1701971100000,2.805,2.814,2.804,2.81,15079.0
+1701971160000,2.809,2.811,2.801,2.801,6138.0
+1701971220000,2.802,2.812,2.801,2.805,3659.0
+1701971280000,2.803,2.812,2.802,2.806,6084.0
+1701971340000,2.805,2.808,2.788,2.794,11188.0
+1701971400000,2.797,2.804,2.794,2.799,9825.0
+1701971460000,2.8,2.813,2.795,2.81,7655.0
+1701971520000,2.81,2.819,2.81,2.818,3204.0
+1701971580000,2.816,2.816,2.807,2.813,6579.0
+1701971640000,2.812,2.812,2.8,2.802,2694.0
+1701971700000,2.802,2.813,2.802,2.813,4992.0
+1701971760000,2.811,2.818,2.802,2.807,20038.0
+1701971820000,2.805,2.81,2.804,2.808,7342.0
+1701971880000,2.807,2.814,2.806,2.814,1905.0
+1701971940000,2.812,2.816,2.811,2.811,2062.0
+1701972000000,2.81,2.818,2.81,2.812,9248.0
+1701972060000,2.811,2.814,2.809,2.81,3013.0
+1701972120000,2.81,2.814,2.808,2.812,5706.0
+1701972180000,2.811,2.813,2.799,2.807,10706.0
+1701972240000,2.803,2.809,2.802,2.805,1476.0
+1701972300000,2.804,2.806,2.796,2.799,6022.0
+1701972360000,2.8,2.812,2.8,2.81,2447.0
+1701972420000,2.81,2.817,2.806,2.807,12201.0
+1701972480000,2.808,2.812,2.808,2.811,3182.0
+1701972540000,2.81,2.814,2.81,2.814,2393.0
+1701972600000,2.814,2.819,2.808,2.811,5166.0
+1701972660000,2.811,2.811,2.798,2.8,14676.0
+1701972720000,2.803,2.806,2.787,2.799,16174.0
+1701972780000,2.797,2.807,2.791,2.804,9228.0
+1701972840000,2.802,2.812,2.801,2.805,8396.0
+1701972900000,2.804,2.804,2.801,2.801,1994.0
+1701972960000,2.801,2.805,2.801,2.805,1155.0
+1701973020000,2.804,2.804,2.797,2.797,3158.0
+1701973080000,2.797,2.797,2.788,2.794,4483.0
+1701973140000,2.795,2.799,2.794,2.794,913.0
+1701973200000,2.794,2.798,2.792,2.792,1464.0
+1701973260000,2.793,2.795,2.792,2.792,483.0
+1701973320000,2.793,2.793,2.783,2.788,6855.0
+1701973380000,2.787,2.792,2.78,2.792,6406.0
+1701973440000,2.792,2.795,2.785,2.785,4358.0
+1701973500000,2.784,2.797,2.783,2.791,8335.0
+1701973560000,2.792,2.796,2.791,2.792,3121.0
+1701973620000,2.792,2.795,2.791,2.792,1168.0
+1701973680000,2.791,2.793,2.791,2.792,197.0
+1701973740000,2.791,2.794,2.79,2.793,5560.0
+1701973800000,2.794,2.806,2.794,2.803,7127.0
+1701973860000,2.804,2.805,2.797,2.802,2275.0
+1701973920000,2.802,2.804,2.799,2.799,1276.0
+1701973980000,2.799,2.799,2.786,2.787,5399.0
+1701974040000,2.787,2.789,2.781,2.787,4134.0
+1701974100000,2.787,2.796,2.786,2.79,4819.0
+1701974160000,2.787,2.787,2.781,2.786,1609.0
+1701974220000,2.787,2.79,2.787,2.787,1936.0
+1701974280000,2.786,2.789,2.77,2.784,22393.0
+1701974340000,2.784,2.789,2.778,2.789,3550.0
+1701974400000,2.787,2.798,2.786,2.788,7972.0
+1701974460000,2.788,2.788,2.779,2.78,1568.0
+1701974520000,2.78,2.793,2.78,2.789,4015.0
+1701974580000,2.789,2.792,2.783,2.783,2234.0
+1701974640000,2.783,2.785,2.782,2.784,277.0
+1701974700000,2.785,2.79,2.785,2.785,909.0
+1701974760000,2.782,2.789,2.778,2.789,3577.0
+1701974820000,2.79,2.8,2.79,2.796,10734.0
+1701974880000,2.793,2.795,2.787,2.787,3180.0
+1701974940000,2.79,2.801,2.788,2.8,4108.0
+1701975000000,2.798,2.8,2.795,2.8,5032.0
+1701975060000,2.798,2.799,2.797,2.797,601.0
+1701975120000,2.799,2.807,2.799,2.802,7588.0
+1701975180000,2.803,2.804,2.792,2.792,2360.0
+1701975240000,2.794,2.803,2.794,2.802,5714.0
+1701975300000,2.802,2.802,2.798,2.801,1684.0
+1701975360000,2.799,2.8,2.789,2.797,7182.0
+1701975420000,2.797,2.797,2.79,2.795,9286.0
+1701975480000,2.795,2.799,2.793,2.799,1124.0
+1701975540000,2.799,2.802,2.798,2.798,2781.0
+1701975600000,2.798,2.801,2.793,2.794,1458.0
+1701975660000,2.795,2.819,2.795,2.816,17598.0
+1701975720000,2.817,2.817,2.806,2.811,2708.0
+1701975780000,2.809,2.811,2.807,2.808,997.0
+1701975840000,2.809,2.814,2.808,2.809,2250.0
+1701975900000,2.808,2.81,2.806,2.809,5539.0
+1701975960000,2.807,2.807,2.806,2.807,791.0
+1701976020000,2.806,2.807,2.806,2.807,566.0
+1701976080000,2.807,2.809,2.806,2.808,558.0
+1701976140000,2.806,2.806,2.801,2.802,1839.0
+1701976200000,2.802,2.805,2.801,2.803,1588.0
+1701976260000,2.804,2.805,2.799,2.799,1012.0
+1701976320000,2.801,2.802,2.795,2.796,5823.0
+1701976380000,2.799,2.799,2.795,2.795,262.0
+1701976440000,2.795,2.796,2.794,2.796,1146.0
+1701976500000,2.797,2.799,2.797,2.799,2147.0
+1701976560000,2.799,2.805,2.799,2.805,2628.0
+1701976620000,2.805,2.805,2.796,2.796,716.0
+1701976680000,2.796,2.8,2.795,2.795,1435.0
+1701976740000,2.798,2.801,2.798,2.8,251.0
+1701976800000,2.799,2.8,2.796,2.796,699.0
+1701976860000,2.797,2.797,2.795,2.795,1291.0
+1701976920000,2.795,2.797,2.792,2.794,1389.0
+1701976980000,2.794,2.796,2.794,2.795,377.0
+1701977040000,2.796,2.796,2.795,2.795,311.0
+1701977100000,2.796,2.797,2.792,2.793,515.0
+1701977160000,2.792,2.793,2.783,2.792,12192.0
+1701977220000,2.793,2.795,2.786,2.786,4161.0
+1701977280000,2.786,2.787,2.782,2.784,2024.0
+1701977340000,2.783,2.789,2.783,2.787,1850.0
+1701977400000,2.788,2.797,2.787,2.797,3610.0
+1701977460000,2.795,2.797,2.794,2.797,927.0
+1701977520000,2.796,2.8,2.795,2.8,1299.0
+1701977580000,2.8,2.809,2.8,2.807,2281.0
+1701977640000,2.808,2.817,2.804,2.804,5204.0
+1701977700000,2.803,2.813,2.801,2.813,7437.0
+1701977760000,2.813,2.817,2.811,2.817,1505.0
+1701977820000,2.817,2.817,2.803,2.806,3235.0
+1701977880000,2.805,2.807,2.803,2.807,681.0
+1701977940000,2.808,2.81,2.8,2.801,1182.0
+1701978000000,2.802,2.803,2.798,2.799,1927.0
+1701978060000,2.798,2.799,2.793,2.794,4941.0
+1701978120000,2.797,2.802,2.797,2.801,659.0
+1701978180000,2.802,2.804,2.796,2.796,5130.0
+1701978240000,2.795,2.797,2.791,2.796,3832.0
+1701978300000,2.796,2.81,2.796,2.804,11485.0
+1701978360000,2.804,2.819,2.801,2.819,10777.0
+1701978420000,2.816,2.82,2.813,2.816,6901.0
+1701978480000,2.815,2.815,2.812,2.814,1349.0
+1701978540000,2.813,2.817,2.81,2.816,2683.0
+1701978600000,2.816,2.819,2.813,2.815,2479.0
+1701978660000,2.816,2.82,2.816,2.817,5212.0
+1701978720000,2.817,2.818,2.814,2.815,2183.0
+1701978780000,2.813,2.813,2.808,2.811,2254.0
+1701978840000,2.811,2.825,2.811,2.819,20558.0
+1701978900000,2.819,2.822,2.814,2.821,6555.0
+1701978960000,2.821,2.825,2.817,2.825,4120.0
+1701979020000,2.822,2.828,2.818,2.818,5350.0
+1701979080000,2.82,2.822,2.816,2.822,830.0
+1701979140000,2.821,2.822,2.816,2.822,948.0
+1701979200000,2.822,2.824,2.819,2.821,1602.0
+1701979260000,2.821,2.825,2.82,2.823,4792.0
+1701979320000,2.822,2.826,2.817,2.826,9586.0
+1701979380000,2.826,2.829,2.823,2.823,4069.0
+1701979440000,2.824,2.826,2.821,2.826,2654.0
+1701979500000,2.826,2.831,2.826,2.829,4522.0
+1701979560000,2.829,2.832,2.827,2.828,3530.0
+1701979620000,2.831,2.833,2.829,2.829,2236.0
+1701979680000,2.831,2.834,2.83,2.83,3989.0
+1701979740000,2.83,2.83,2.827,2.828,2241.0
+1701979800000,2.829,2.835,2.829,2.83,4758.0
+1701979860000,2.833,2.836,2.83,2.834,5941.0
+1701979920000,2.833,2.834,2.827,2.827,3359.0
+1701979980000,2.828,2.833,2.828,2.83,1123.0
+1701980040000,2.83,2.83,2.827,2.829,1179.0
+1701980100000,2.831,2.833,2.826,2.826,2719.0
+1701980160000,2.826,2.827,2.826,2.826,587.0
+1701980220000,2.827,2.827,2.822,2.826,2408.0
+1701980280000,2.827,2.828,2.821,2.821,1194.0
+1701980340000,2.822,2.823,2.821,2.822,859.0
+1701980400000,2.823,2.825,2.823,2.825,121.0
+1701980460000,2.827,2.828,2.821,2.822,1466.0
+1701980520000,2.822,2.822,2.822,2.822,14.0
+1701980580000,2.823,2.825,2.823,2.825,1693.0
+1701980640000,2.826,2.832,2.826,2.83,2152.0
+1701980700000,2.83,2.83,2.828,2.829,1111.0
+1701980760000,2.83,2.832,2.83,2.832,915.0
+1701980820000,2.833,2.836,2.831,2.832,2258.0
+1701980880000,2.833,2.834,2.831,2.834,485.0
+1701980940000,2.833,2.836,2.83,2.836,1178.0
+1701981000000,2.836,2.838,2.835,2.835,898.0
+1701981060000,2.833,2.834,2.833,2.833,2577.0
+1701981120000,2.834,2.834,2.828,2.828,237.0
+1701981180000,2.829,2.831,2.829,2.83,63.0
+1701981240000,2.83,2.83,2.83,2.83,155.0
+1701981300000,2.83,2.83,2.825,2.826,1152.0
+1701981360000,2.825,2.825,2.815,2.819,7262.0
+1701981420000,2.819,2.82,2.806,2.809,17202.0
+1701981480000,2.81,2.812,2.803,2.804,4077.0
+1701981540000,2.803,2.804,2.796,2.799,5307.0
+1701981600000,2.8,2.809,2.799,2.808,2240.0
+1701981660000,2.809,2.812,2.803,2.807,13053.0
+1701981720000,2.807,2.812,2.805,2.812,2529.0
+1701981780000,2.813,2.817,2.811,2.814,3773.0
+1701981840000,2.811,2.815,2.811,2.815,1608.0
+1701981900000,2.814,2.815,2.811,2.815,2127.0
+1701981960000,2.815,2.816,2.815,2.816,534.0
+1701982020000,2.816,2.821,2.815,2.816,2289.0
+1701982080000,2.815,2.816,2.811,2.812,1831.0
+1701982140000,2.813,2.82,2.813,2.82,523.0
+1701982200000,2.82,2.821,2.815,2.816,1201.0
+1701982260000,2.817,2.82,2.817,2.818,613.0
+1701982320000,2.818,2.823,2.818,2.821,1118.0
+1701982380000,2.822,2.825,2.821,2.821,1558.0
+1701982440000,2.82,2.821,2.82,2.821,6.0
+1701982500000,2.821,2.826,2.821,2.824,2427.0
+1701982560000,2.824,2.828,2.823,2.826,782.0
+1701982620000,2.826,2.826,2.823,2.825,6046.0
+1701982680000,2.824,2.825,2.824,2.824,245.0
+1701982740000,2.824,2.826,2.824,2.824,471.0
+1701982800000,2.824,2.829,2.823,2.829,8428.0
+1701982860000,2.829,2.829,2.824,2.829,590.0
+1701982920000,2.829,2.84,2.827,2.84,4846.0
+1701982980000,2.838,2.844,2.838,2.844,4766.0
+1701983040000,2.844,2.844,2.833,2.835,2454.0
+1701983100000,2.834,2.835,2.831,2.831,796.0
+1701983160000,2.831,2.834,2.831,2.834,241.0
+1701983220000,2.835,2.841,2.822,2.823,10277.0
+1701983280000,2.824,2.84,2.818,2.834,20370.0
+1701983340000,2.834,2.837,2.833,2.834,611.0
+1701983400000,2.835,2.839,2.835,2.835,752.0
+1701983460000,2.836,2.839,2.834,2.838,596.0
+1701983520000,2.839,2.839,2.837,2.837,400.0
+1701983580000,2.839,2.839,2.833,2.833,2548.0
+1701983640000,2.834,2.837,2.834,2.837,5044.0
+1701983700000,2.836,2.839,2.833,2.833,3005.0
+1701983760000,2.836,2.839,2.836,2.839,744.0
+1701983820000,2.839,2.845,2.838,2.844,1603.0
+1701983880000,2.845,2.849,2.839,2.839,2195.0
+1701983940000,2.839,2.839,2.834,2.835,1571.0
+1701984000000,2.834,2.834,2.824,2.829,20058.0
+1701984060000,2.828,2.83,2.827,2.827,1363.0
+1701984120000,2.826,2.829,2.826,2.829,614.0
+1701984180000,2.831,2.836,2.831,2.836,532.0
+1701984240000,2.836,2.84,2.831,2.831,4922.0
+1701984300000,2.83,2.832,2.829,2.832,554.0
+1701984360000,2.832,2.832,2.831,2.831,98.0
+1701984420000,2.832,2.834,2.831,2.834,1061.0
+1701984480000,2.833,2.845,2.833,2.839,2632.0
+1701984540000,2.84,2.843,2.837,2.838,3032.0
+1701984600000,2.84,2.841,2.827,2.827,3265.0
+1701984660000,2.83,2.842,2.828,2.842,3183.0
+1701984720000,2.842,2.853,2.835,2.835,12344.0
+1701984780000,2.838,2.845,2.838,2.84,1732.0
+1701984840000,2.84,2.84,2.837,2.837,1350.0
+1701984900000,2.837,2.839,2.837,2.838,554.0
+1701984960000,2.839,2.839,2.836,2.836,437.0
+1701985020000,2.835,2.837,2.833,2.836,1670.0
+1701985080000,2.837,2.847,2.837,2.844,2032.0
+1701985140000,2.843,2.843,2.838,2.839,2511.0
+1701985200000,2.838,2.839,2.828,2.829,5847.0
+1701985260000,2.828,2.835,2.828,2.832,715.0
+1701985320000,2.832,2.839,2.832,2.838,863.0
+1701985380000,2.838,2.849,2.837,2.842,13242.0
+1701985440000,2.842,2.845,2.842,2.843,277.0
+1701985500000,2.843,2.845,2.841,2.841,685.0
+1701985560000,2.841,2.851,2.841,2.845,10227.0
+1701985620000,2.844,2.851,2.844,2.847,3772.0
+1701985680000,2.848,2.851,2.848,2.849,679.0
+1701985740000,2.849,2.849,2.839,2.847,9379.0
+1701985800000,2.847,2.847,2.845,2.845,862.0
+1701985860000,2.844,2.846,2.842,2.846,257.0
+1701985920000,2.847,2.85,2.847,2.85,1893.0
+1701985980000,2.849,2.854,2.848,2.85,3148.0
+1701986040000,2.852,2.855,2.85,2.851,1955.0
+1701986100000,2.851,2.856,2.849,2.853,910.0
+1701986160000,2.852,2.854,2.847,2.854,2782.0
+1701986220000,2.854,2.855,2.853,2.854,277.0
+1701986280000,2.852,2.852,2.849,2.85,1569.0
+1701986340000,2.849,2.851,2.847,2.85,402.0
+1701986400000,2.85,2.853,2.85,2.851,699.0
+1701986460000,2.853,2.857,2.852,2.856,2177.0
+1701986520000,2.856,2.863,2.856,2.863,5015.0
+1701986580000,2.863,2.864,2.854,2.861,3819.0
+1701986640000,2.858,2.858,2.857,2.857,457.0
+1701986700000,2.858,2.861,2.858,2.859,2108.0
+1701986760000,2.858,2.861,2.857,2.861,751.0
+1701986820000,2.86,2.866,2.86,2.863,1597.0
+1701986880000,2.862,2.863,2.854,2.86,2313.0
+1701986940000,2.859,2.865,2.859,2.863,1208.0
+1701987000000,2.864,2.866,2.86,2.863,4779.0
+1701987060000,2.862,2.866,2.862,2.866,285.0
+1701987120000,2.866,2.876,2.866,2.87,16954.0
+1701987180000,2.871,2.887,2.869,2.882,10483.0
+1701987240000,2.88,2.888,2.873,2.884,12552.0
+1701987300000,2.883,2.884,2.875,2.879,3825.0
+1701987360000,2.876,2.877,2.872,2.875,5689.0
+1701987420000,2.874,2.874,2.867,2.867,4210.0
+1701987480000,2.869,2.869,2.867,2.868,872.0
+1701987540000,2.867,2.867,2.858,2.86,4969.0
+1701987600000,2.858,2.863,2.857,2.863,2123.0
+1701987660000,2.863,2.863,2.862,2.863,2290.0
+1701987720000,2.863,2.865,2.863,2.865,6394.0
+1701987780000,2.865,2.873,2.864,2.873,2280.0
+1701987840000,2.869,2.875,2.869,2.873,4218.0
+1701987900000,2.873,2.875,2.873,2.874,460.0
+1701987960000,2.873,2.875,2.873,2.875,385.0
+1701988020000,2.874,2.875,2.874,2.875,1056.0
+1701988080000,2.874,2.879,2.874,2.879,1564.0
+1701988140000,2.88,2.889,2.879,2.881,15422.0
+1701988200000,2.88,2.882,2.877,2.882,2728.0
+1701988260000,2.881,2.882,2.874,2.877,5252.0
+1701988320000,2.876,2.876,2.873,2.873,1350.0
+1701988380000,2.873,2.873,2.868,2.868,5984.0
+1701988440000,2.868,2.868,2.842,2.847,35707.0
+1701988500000,2.846,2.849,2.837,2.839,13563.0
+1701988560000,2.839,2.847,2.838,2.847,13321.0
+1701988620000,2.847,2.851,2.847,2.851,1688.0
+1701988680000,2.851,2.853,2.851,2.853,778.0
+1701988740000,2.853,2.858,2.853,2.858,1040.0
+1701988800000,2.858,2.86,2.857,2.859,739.0
+1701988860000,2.858,2.86,2.858,2.858,6643.0
+1701988920000,2.858,2.859,2.858,2.859,722.0
+1701988980000,2.859,2.86,2.858,2.86,1459.0
+1701989040000,2.859,2.86,2.858,2.86,1124.0
+1701989100000,2.86,2.861,2.86,2.861,176.0
+1701989160000,2.861,2.861,2.861,2.861,1523.0
+1701989220000,2.861,2.866,2.861,2.864,4230.0
+1701989280000,2.865,2.875,2.865,2.874,7155.0
+1701989340000,2.875,2.877,2.874,2.877,1573.0
+1701989400000,2.877,2.879,2.877,2.877,1856.0
+1701989460000,2.877,2.877,2.876,2.876,1171.0
+1701989520000,2.876,2.877,2.876,2.876,1640.0
+1701989580000,2.876,2.877,2.876,2.877,1590.0
+1701989640000,2.876,2.882,2.876,2.882,11430.0
+1701989700000,2.878,2.881,2.877,2.88,5446.0
+1701989760000,2.88,2.881,2.843,2.848,45564.0
+1701989820000,2.847,2.854,2.837,2.837,25106.0
+1701989880000,2.839,2.845,2.834,2.845,7761.0
+1701989940000,2.846,2.847,2.822,2.829,36214.0
+1701990000000,2.829,2.843,2.829,2.839,10622.0
+1701990060000,2.839,2.855,2.839,2.854,9850.0
+1701990120000,2.854,2.862,2.854,2.86,3424.0
+1701990180000,2.86,2.862,2.86,2.86,1513.0
+1701990240000,2.861,2.867,2.86,2.865,6089.0
+1701990300000,2.865,2.871,2.864,2.871,4404.0
+1701990360000,2.872,2.885,2.869,2.884,17142.0
+1701990420000,2.884,2.886,2.867,2.87,19454.0
+1701990480000,2.871,2.877,2.869,2.877,4352.0
+1701990540000,2.878,2.879,2.878,2.878,490.0
+1701990600000,2.879,2.882,2.878,2.879,2402.0
+1701990660000,2.878,2.878,2.87,2.87,3088.0
+1701990720000,2.87,2.873,2.869,2.872,4106.0
+1701990780000,2.871,2.872,2.865,2.865,2141.0
+1701990840000,2.865,2.872,2.864,2.871,9120.0
+1701990900000,2.872,2.881,2.872,2.879,2793.0
+1701990960000,2.879,2.885,2.878,2.882,3827.0
+1701991020000,2.88,2.88,2.87,2.875,5184.0
+1701991080000,2.875,2.882,2.864,2.864,8044.0
+1701991140000,2.863,2.882,2.856,2.875,31649.0
+1701991200000,2.876,2.877,2.87,2.877,3890.0
+1701991260000,2.877,2.877,2.87,2.87,637.0
+1701991320000,2.869,2.875,2.868,2.874,5006.0
+1701991380000,2.874,2.875,2.867,2.867,2828.0
+1701991440000,2.865,2.869,2.865,2.866,3208.0
+1701991500000,2.865,2.866,2.863,2.865,1459.0
+1701991560000,2.863,2.867,2.861,2.867,2421.0
+1701991620000,2.867,2.882,2.867,2.88,9689.0
+1701991680000,2.878,2.88,2.875,2.879,3585.0
+1701991740000,2.878,2.879,2.876,2.878,1489.0
+1701991800000,2.877,2.877,2.874,2.876,1162.0
+1701991860000,2.876,2.877,2.876,2.877,1481.0
+1701991920000,2.876,2.886,2.875,2.885,5480.0
+1701991980000,2.882,2.884,2.879,2.884,1669.0
+1701992040000,2.885,2.894,2.88,2.881,11974.0
+1701992100000,2.88,2.884,2.879,2.879,2394.0
+1701992160000,2.882,2.889,2.881,2.881,2008.0
+1701992220000,2.881,2.881,2.881,2.881,1498.0
+1701992280000,2.881,2.89,2.881,2.887,3161.0
+1701992340000,2.887,2.887,2.88,2.884,9026.0
+1701992400000,2.883,2.887,2.882,2.883,1697.0
+1701992460000,2.882,2.884,2.881,2.883,479.0
+1701992520000,2.883,2.892,2.883,2.887,4691.0
+1701992580000,2.889,2.896,2.888,2.896,3992.0
+1701992640000,2.895,2.897,2.893,2.893,3393.0
+1701992700000,2.893,2.897,2.89,2.896,2227.0
+1701992760000,2.896,2.897,2.895,2.896,1145.0
+1701992820000,2.897,2.92,2.897,2.914,29393.0
+1701992880000,2.914,2.931,2.911,2.919,34536.0
+1701992940000,2.919,2.92,2.904,2.904,6968.0
+1701993000000,2.906,2.906,2.899,2.899,12574.0
+1701993060000,2.9,2.901,2.894,2.899,4018.0
+1701993120000,2.901,2.902,2.899,2.9,1005.0
+1701993180000,2.902,2.902,2.899,2.899,2050.0
+1701993240000,2.899,2.901,2.898,2.9,3078.0
+1701993300000,2.9,2.918,2.899,2.912,13670.0
+1701993360000,2.913,2.914,2.908,2.913,1794.0
+1701993420000,2.91,2.911,2.906,2.909,2732.0
+1701993480000,2.909,2.912,2.904,2.91,11603.0
+1701993540000,2.91,2.911,2.904,2.904,6453.0
+1701993600000,2.904,2.922,2.904,2.922,8745.0
+1701993660000,2.921,2.921,2.915,2.918,5254.0
+1701993720000,2.916,2.918,2.915,2.917,3332.0
+1701993780000,2.917,2.921,2.914,2.919,8437.0
+1701993840000,2.92,2.923,2.92,2.921,1682.0
+1701993900000,2.923,2.93,2.923,2.928,12049.0
+1701993960000,2.927,2.927,2.919,2.923,6323.0
+1701994020000,2.923,2.929,2.923,2.926,5740.0
+1701994080000,2.925,2.929,2.921,2.924,7134.0
+1701994140000,2.923,2.93,2.92,2.926,8627.0
+1701994200000,2.928,2.931,2.926,2.928,4820.0
+1701994260000,2.928,2.934,2.926,2.931,7744.0
+1701994320000,2.932,2.94,2.932,2.938,4413.0
+1701994380000,2.939,2.95,2.934,2.937,20844.0
+1701994440000,2.937,2.947,2.936,2.946,6506.0
+1701994500000,2.945,2.95,2.939,2.945,15617.0
+1701994560000,2.943,2.943,2.935,2.935,6072.0
+1701994620000,2.934,2.936,2.929,2.936,11084.0
+1701994680000,2.935,2.939,2.921,2.924,7489.0
+1701994740000,2.925,2.934,2.923,2.925,14003.0
+1701994800000,2.924,2.927,2.924,2.925,1235.0
+1701994860000,2.926,2.931,2.926,2.931,1131.0
+1701994920000,2.932,2.936,2.932,2.936,826.0
+1701994980000,2.937,2.939,2.937,2.937,2103.0
+1701995040000,2.938,2.953,2.938,2.953,8110.0
+1701995100000,2.952,2.964,2.952,2.964,20250.0
+1701995160000,2.964,2.969,2.956,2.96,10919.0
+1701995220000,2.96,2.96,2.954,2.954,1543.0
+1701995280000,2.955,2.962,2.953,2.962,3102.0
+1701995340000,2.962,2.971,2.947,2.949,33310.0
+1701995400000,2.949,2.95,2.942,2.943,8249.0
+1701995460000,2.944,2.944,2.918,2.918,23316.0
+1701995520000,2.918,2.922,2.903,2.91,26025.0
+1701995580000,2.912,2.917,2.912,2.915,2419.0
+1701995640000,2.916,2.929,2.915,2.927,9216.0
+1701995700000,2.927,2.927,2.918,2.919,1850.0
+1701995760000,2.919,2.923,2.916,2.917,4090.0
+1701995820000,2.918,2.923,2.918,2.92,2240.0
+1701995880000,2.919,2.92,2.915,2.92,2322.0
+1701995940000,2.92,2.921,2.893,2.894,16951.0
+1701996000000,2.897,2.904,2.892,2.893,7297.0
+1701996060000,2.897,2.905,2.897,2.905,2099.0
+1701996120000,2.904,2.906,2.895,2.903,7408.0
+1701996180000,2.904,2.905,2.902,2.903,1026.0
+1701996240000,2.904,2.906,2.902,2.904,3956.0
+1701996300000,2.905,2.909,2.905,2.909,2226.0
+1701996360000,2.908,2.909,2.903,2.906,7018.0
+1701996420000,2.903,2.916,2.902,2.914,5329.0
+1701996480000,2.915,2.917,2.904,2.91,7310.0
+1701996540000,2.91,2.911,2.905,2.909,2679.0
+1701996600000,2.909,2.919,2.908,2.911,4210.0
+1701996660000,2.912,2.913,2.909,2.91,1939.0
+1701996720000,2.908,2.94,2.908,2.929,38254.0
+1701996780000,2.93,2.934,2.916,2.917,27708.0
+1701996840000,2.92,2.922,2.918,2.921,1921.0
+1701996900000,2.92,2.929,2.918,2.922,7505.0
+1701996960000,2.922,2.922,2.918,2.921,796.0
+1701997020000,2.921,2.923,2.919,2.919,2196.0
+1701997080000,2.918,2.92,2.913,2.916,4488.0
+1701997140000,2.918,2.918,2.91,2.91,2529.0
+1701997200000,2.911,2.916,2.91,2.915,2221.0
+1701997260000,2.914,2.916,2.907,2.909,6107.0
+1701997320000,2.907,2.909,2.901,2.901,8126.0
+1701997380000,2.901,2.901,2.879,2.884,15814.0
+1701997440000,2.884,2.889,2.881,2.889,5221.0
+1701997500000,2.888,2.889,2.887,2.888,2614.0
+1701997560000,2.887,2.89,2.887,2.89,3832.0
+1701997620000,2.89,2.89,2.868,2.878,16586.0
+1701997680000,2.878,2.884,2.865,2.869,13313.0
+1701997740000,2.869,2.879,2.868,2.878,3633.0
+1701997800000,2.878,2.881,2.877,2.877,2053.0
+1701997860000,2.879,2.885,2.879,2.882,2786.0
+1701997920000,2.885,2.885,2.88,2.883,1013.0
+1701997980000,2.884,2.886,2.879,2.879,4627.0
+1701998040000,2.881,2.889,2.881,2.889,3099.0
+1701998100000,2.886,2.9,2.886,2.899,18619.0
+1701998160000,2.901,2.906,2.9,2.904,3780.0
+1701998220000,2.904,2.904,2.901,2.901,1092.0
+1701998280000,2.9,2.901,2.895,2.901,2649.0
+1701998340000,2.9,2.908,2.899,2.904,5550.0
+1701998400000,2.903,2.903,2.895,2.896,3380.0
+1701998460000,2.895,2.896,2.892,2.892,2054.0
+1701998520000,2.893,2.894,2.886,2.887,2561.0
+1701998580000,2.887,2.894,2.887,2.893,3771.0
+1701998640000,2.893,2.895,2.892,2.892,399.0
+1701998700000,2.892,2.893,2.889,2.89,3073.0
+1701998760000,2.892,2.899,2.892,2.899,1264.0
+1701998820000,2.899,2.901,2.895,2.895,1476.0
+1701998880000,2.895,2.895,2.887,2.888,3444.0
+1701998940000,2.887,2.888,2.883,2.883,2025.0
+1701999000000,2.885,2.897,2.882,2.894,4515.0
+1701999060000,2.897,2.9,2.891,2.9,6104.0
+1701999120000,2.899,2.899,2.896,2.896,282.0
+1701999180000,2.897,2.908,2.897,2.903,10878.0
+1701999240000,2.905,2.919,2.905,2.909,15835.0
+1701999300000,2.91,2.91,2.905,2.906,997.0
+1701999360000,2.905,2.905,2.903,2.903,206.0
+1701999420000,2.902,2.905,2.902,2.905,727.0
+1701999480000,2.905,2.908,2.902,2.907,2047.0
+1701999540000,2.908,2.91,2.903,2.905,3542.0
+1701999600000,2.905,2.905,2.905,2.905,419.0
+1701999660000,2.905,2.906,2.905,2.905,138.0
+1701999720000,2.907,2.907,2.906,2.906,518.0
+1701999780000,2.905,2.911,2.904,2.907,3167.0
+1701999840000,2.908,2.91,2.907,2.91,384.0
+1701999900000,2.908,2.914,2.903,2.914,1853.0
+1701999960000,2.911,2.913,2.908,2.908,1162.0
+1702000020000,2.909,2.918,2.909,2.918,4968.0
+1702000080000,2.916,2.916,2.913,2.913,4337.0
+1702000140000,2.913,2.914,2.903,2.903,8411.0
+1702000200000,2.907,2.913,2.907,2.913,1243.0
+1702000260000,2.912,2.912,2.911,2.911,324.0
+1702000320000,2.912,2.913,2.912,2.913,110.0
+1702000380000,2.914,2.919,2.914,2.919,1890.0
+1702000440000,2.919,2.92,2.916,2.916,1998.0
+1702000500000,2.917,2.92,2.916,2.916,1071.0
+1702000560000,2.916,2.916,2.914,2.914,200.0
+1702000620000,2.914,2.92,2.914,2.92,601.0
+1702000680000,2.92,2.92,2.918,2.919,2334.0
+1702000740000,2.919,2.919,2.914,2.916,3218.0
+1702000800000,2.915,2.915,2.914,2.914,223.0
+1702000860000,2.915,2.915,2.907,2.908,6155.0
+1702000920000,2.907,2.907,2.902,2.906,2159.0
+1702000980000,2.908,2.915,2.908,2.915,1960.0
+1702001040000,2.916,2.916,2.912,2.913,1504.0
+1702001100000,2.913,2.916,2.913,2.916,851.0
+1702001160000,2.917,2.919,2.917,2.919,320.0
+1702001220000,2.918,2.919,2.917,2.919,902.0
+1702001280000,2.919,2.92,2.919,2.92,887.0
+1702001340000,2.92,2.92,2.916,2.916,4871.0
+1702001400000,2.916,2.917,2.916,2.917,531.0
+1702001460000,2.916,2.917,2.915,2.915,1463.0
+1702001520000,2.915,2.915,2.915,2.915,528.0
+1702001580000,2.915,2.917,2.915,2.917,875.0
+1702001640000,2.917,2.918,2.917,2.918,733.0
+1702001700000,2.918,2.919,2.916,2.916,2273.0
+1702001760000,2.915,2.915,2.911,2.913,3452.0
+1702001820000,2.911,2.912,2.903,2.907,12761.0
+1702001880000,2.906,2.907,2.893,2.896,24886.0
+1702001940000,2.897,2.902,2.887,2.889,14106.0
+1702002000000,2.893,2.898,2.893,2.896,1819.0
+1702002060000,2.897,2.897,2.897,2.897,493.0
+1702002120000,2.897,2.903,2.897,2.903,2229.0
+1702002180000,2.903,2.906,2.903,2.904,3722.0
+1702002240000,2.905,2.91,2.904,2.91,2883.0
+1702002300000,2.907,2.915,2.907,2.915,3115.0
+1702002360000,2.914,2.92,2.914,2.918,4903.0
+1702002420000,2.919,2.92,2.918,2.918,302.0
+1702002480000,2.919,2.92,2.912,2.912,4313.0
+1702002540000,2.912,2.912,2.907,2.908,2428.0
+1702002600000,2.909,2.918,2.909,2.918,3157.0
+1702002660000,2.918,2.918,2.899,2.899,12344.0
+1702002720000,2.899,2.901,2.898,2.901,1481.0
+1702002780000,2.899,2.901,2.895,2.899,3100.0
+1702002840000,2.899,2.9,2.899,2.899,596.0
+1702002900000,2.899,2.899,2.892,2.895,1950.0
+1702002960000,2.897,2.899,2.893,2.895,2214.0
+1702003020000,2.894,2.895,2.889,2.894,4495.0
+1702003080000,2.894,2.898,2.888,2.89,4113.0
+1702003140000,2.89,2.893,2.887,2.888,3748.0
+1702003200000,2.891,2.895,2.888,2.888,2392.0
+1702003260000,2.888,2.888,2.874,2.878,8105.0
+1702003320000,2.88,2.883,2.872,2.88,6415.0
+1702003380000,2.879,2.886,2.876,2.883,4882.0
+1702003440000,2.883,2.884,2.875,2.884,6828.0
+1702003500000,2.883,2.891,2.88,2.887,11007.0
+1702003560000,2.886,2.886,2.883,2.883,3241.0
+1702003620000,2.883,2.883,2.871,2.871,2350.0
+1702003680000,2.871,2.872,2.864,2.869,7569.0
+1702003740000,2.87,2.871,2.868,2.871,1955.0
+1702003800000,2.87,2.877,2.868,2.876,4134.0
+1702003860000,2.875,2.878,2.871,2.877,4470.0
+1702003920000,2.877,2.887,2.876,2.883,4375.0
+1702003980000,2.883,2.883,2.879,2.882,1352.0
+1702004040000,2.882,2.887,2.882,2.885,341.0
+1702004100000,2.887,2.891,2.886,2.89,1002.0
+1702004160000,2.889,2.892,2.885,2.886,3464.0
+1702004220000,2.89,2.89,2.889,2.889,108.0
+1702004280000,2.889,2.891,2.885,2.889,4711.0
+1702004340000,2.89,2.892,2.89,2.892,457.0
+1702004400000,2.891,2.891,2.888,2.891,1142.0
+1702004460000,2.892,2.892,2.881,2.883,4075.0
+1702004520000,2.883,2.89,2.882,2.887,1581.0
+1702004580000,2.886,2.886,2.881,2.884,838.0
+1702004640000,2.885,2.888,2.885,2.885,1945.0
+1702004700000,2.885,2.886,2.884,2.884,842.0
+1702004760000,2.884,2.884,2.883,2.883,318.0
+1702004820000,2.882,2.882,2.878,2.878,2264.0
+1702004880000,2.879,2.879,2.873,2.874,3336.0
+1702004940000,2.874,2.876,2.864,2.873,11527.0
+1702005000000,2.875,2.877,2.873,2.873,2071.0
+1702005060000,2.874,2.875,2.871,2.871,974.0
+1702005120000,2.873,2.875,2.873,2.873,355.0
+1702005180000,2.874,2.878,2.874,2.878,1128.0
+1702005240000,2.879,2.88,2.879,2.879,344.0
+1702005300000,2.88,2.889,2.88,2.889,2516.0
+1702005360000,2.888,2.888,2.882,2.883,3401.0
+1702005420000,2.882,2.889,2.878,2.886,3881.0
+1702005480000,2.888,2.891,2.887,2.891,376.0
+1702005540000,2.892,2.894,2.89,2.894,2768.0
+1702005600000,2.894,2.899,2.893,2.893,6086.0
+1702005660000,2.894,2.9,2.894,2.898,2582.0
+1702005720000,2.898,2.898,2.891,2.898,1978.0
+1702005780000,2.898,2.905,2.898,2.901,2044.0
+1702005840000,2.901,2.907,2.901,2.902,3697.0
+1702005900000,2.903,2.907,2.902,2.903,4550.0
+1702005960000,2.902,2.905,2.9,2.9,972.0
+1702006020000,2.9,2.901,2.896,2.897,4551.0
+1702006080000,2.899,2.908,2.899,2.908,4031.0
+1702006140000,2.906,2.909,2.905,2.907,3654.0
+1702006200000,2.907,2.907,2.89,2.901,11281.0
+1702006260000,2.903,2.904,2.9,2.904,1302.0
+1702006320000,2.902,2.911,2.902,2.91,1839.0
+1702006380000,2.909,2.909,2.901,2.905,566.0
+1702006440000,2.907,2.925,2.907,2.924,6433.0
+1702006500000,2.922,2.926,2.919,2.92,2654.0
+1702006560000,2.919,2.922,2.916,2.917,3114.0
+1702006620000,2.916,2.922,2.916,2.917,3607.0
+1702006680000,2.916,2.917,2.912,2.917,2431.0
+1702006740000,2.917,2.923,2.916,2.918,2013.0
+1702006800000,2.92,2.925,2.918,2.924,3837.0
+1702006860000,2.923,2.925,2.92,2.922,3604.0
+1702006920000,2.922,2.937,2.922,2.937,6699.0
+1702006980000,2.936,2.946,2.933,2.933,12591.0
+1702007040000,2.933,2.945,2.932,2.942,8174.0
+1702007100000,2.941,2.941,2.936,2.938,7386.0
+1702007160000,2.939,2.95,2.939,2.94,11527.0
+1702007220000,2.94,2.946,2.925,2.937,23454.0
+1702007280000,2.936,2.936,2.912,2.921,16964.0
+1702007340000,2.922,2.928,2.922,2.924,2038.0
+1702007400000,2.924,2.925,2.917,2.92,2741.0
+1702007460000,2.918,2.918,2.914,2.917,1986.0
+1702007520000,2.919,2.924,2.919,2.924,782.0
+1702007580000,2.924,2.927,2.923,2.924,2391.0
+1702007640000,2.924,2.926,2.914,2.926,3384.0
+1702007700000,2.924,2.925,2.92,2.924,855.0
+1702007760000,2.923,2.924,2.917,2.924,1899.0
+1702007820000,2.924,2.926,2.912,2.913,3809.0
+1702007880000,2.912,2.912,2.894,2.898,20397.0
+1702007940000,2.9,2.903,2.899,2.901,3652.0
+1702008000000,2.9,2.901,2.894,2.895,4231.0
+1702008060000,2.893,2.895,2.892,2.893,3881.0
+1702008120000,2.895,2.908,2.895,2.901,4980.0
+1702008180000,2.904,2.908,2.9,2.906,4273.0
+1702008240000,2.906,2.906,2.9,2.903,1915.0
+1702008300000,2.904,2.909,2.904,2.905,1633.0
+1702008360000,2.904,2.906,2.904,2.905,432.0
+1702008420000,2.903,2.908,2.902,2.905,7228.0
+1702008480000,2.905,2.908,2.903,2.903,1706.0
+1702008540000,2.902,2.902,2.9,2.9,1715.0
+1702008600000,2.9,2.902,2.898,2.902,4439.0
+1702008660000,2.901,2.906,2.901,2.903,3071.0
+1702008720000,2.903,2.906,2.903,2.906,213.0
+1702008780000,2.906,2.909,2.905,2.907,947.0
+1702008840000,2.908,2.916,2.908,2.916,9600.0
+1702008900000,2.913,2.919,2.91,2.91,1828.0
+1702008960000,2.908,2.911,2.906,2.911,1705.0
+1702009020000,2.908,2.908,2.903,2.903,3371.0
+1702009080000,2.903,2.906,2.9,2.906,4194.0
+1702009140000,2.908,2.908,2.907,2.907,1026.0
+1702009200000,2.907,2.908,2.906,2.908,1366.0
+1702009260000,2.905,2.905,2.9,2.903,1753.0
+1702009320000,2.902,2.904,2.9,2.904,2308.0
+1702009380000,2.904,2.908,2.904,2.907,948.0
+1702009440000,2.907,2.913,2.907,2.912,564.0
+1702009500000,2.909,2.909,2.905,2.906,3136.0
+1702009560000,2.906,2.908,2.902,2.906,5572.0
+1702009620000,2.904,2.907,2.903,2.904,1376.0
+1702009680000,2.905,2.909,2.904,2.909,674.0
+1702009740000,2.908,2.91,2.897,2.897,18883.0
+1702009800000,2.897,2.897,2.878,2.886,24754.0
+1702009860000,2.885,2.891,2.883,2.889,5594.0
+1702009920000,2.888,2.89,2.886,2.886,1575.0
+1702009980000,2.888,2.891,2.885,2.89,2557.0
+1702010040000,2.89,2.89,2.884,2.887,1181.0
+1702010100000,2.887,2.888,2.875,2.877,7721.0
+1702010160000,2.876,2.878,2.87,2.874,5999.0
+1702010220000,2.874,2.885,2.874,2.884,4724.0
+1702010280000,2.884,2.885,2.87,2.87,7877.0
+1702010340000,2.871,2.871,2.845,2.867,63774.0
+1702010400000,2.868,2.878,2.868,2.877,7823.0
+1702010460000,2.877,2.877,2.867,2.868,11267.0
+1702010520000,2.868,2.869,2.867,2.869,1833.0
+1702010580000,2.869,2.872,2.866,2.869,4747.0
+1702010640000,2.87,2.87,2.864,2.864,5518.0
+1702010700000,2.865,2.869,2.864,2.865,2962.0
+1702010760000,2.865,2.867,2.861,2.865,5476.0
+1702010820000,2.865,2.865,2.861,2.861,2039.0
+1702010880000,2.861,2.863,2.857,2.86,3495.0
+1702010940000,2.861,2.868,2.861,2.864,4989.0
+1702011000000,2.864,2.864,2.86,2.86,1116.0
+1702011060000,2.861,2.865,2.859,2.859,2770.0
+1702011120000,2.86,2.868,2.859,2.86,12252.0
+1702011180000,2.86,2.864,2.86,2.864,1693.0
+1702011240000,2.864,2.864,2.861,2.861,439.0
+1702011300000,2.862,2.862,2.857,2.857,2335.0
+1702011360000,2.857,2.859,2.852,2.855,3573.0
+1702011420000,2.855,2.859,2.852,2.856,2505.0
+1702011480000,2.856,2.859,2.855,2.859,2549.0
+1702011540000,2.859,2.862,2.859,2.86,576.0
+1702011600000,2.861,2.863,2.856,2.856,931.0
+1702011660000,2.856,2.866,2.856,2.865,3982.0
+1702011720000,2.867,2.87,2.86,2.862,4877.0
+1702011780000,2.862,2.862,2.861,2.862,1768.0
+1702011840000,2.862,2.864,2.861,2.862,1881.0
+1702011900000,2.862,2.865,2.862,2.865,2157.0
+1702011960000,2.866,2.867,2.864,2.864,897.0
+1702012020000,2.864,2.864,2.864,2.864,93.0
+1702012080000,2.863,2.864,2.859,2.859,4555.0
+1702012140000,2.859,2.864,2.852,2.863,5455.0
+1702012200000,2.862,2.862,2.857,2.86,1984.0
+1702012260000,2.859,2.859,2.852,2.852,2382.0
+1702012320000,2.856,2.86,2.856,2.86,898.0
+1702012380000,2.859,2.86,2.859,2.86,297.0
+1702012440000,2.862,2.863,2.862,2.863,349.0
+1702012500000,2.865,2.866,2.864,2.865,1983.0
+1702012560000,2.865,2.87,2.865,2.869,1092.0
+1702012620000,2.87,2.872,2.867,2.871,4286.0
+1702012680000,2.871,2.88,2.871,2.879,4071.0
+1702012740000,2.877,2.88,2.875,2.875,1313.0
+1702012800000,2.875,2.876,2.873,2.873,271.0
+1702012860000,2.875,2.878,2.875,2.878,1528.0
+1702012920000,2.876,2.88,2.875,2.88,736.0
+1702012980000,2.878,2.878,2.871,2.871,674.0
+1702013040000,2.871,2.872,2.87,2.872,852.0
+1702013100000,2.874,2.875,2.874,2.875,367.0
+1702013160000,2.875,2.875,2.871,2.875,1056.0
+1702013220000,2.876,2.876,2.872,2.872,1068.0
+1702013280000,2.873,2.875,2.873,2.875,942.0
+1702013340000,2.876,2.879,2.876,2.878,1054.0
+1702013400000,2.878,2.878,2.874,2.874,790.0
+1702013460000,2.874,2.874,2.871,2.871,340.0
+1702013520000,2.87,2.87,2.863,2.863,1996.0
+1702013580000,2.863,2.864,2.862,2.864,552.0
+1702013640000,2.866,2.869,2.866,2.869,411.0
+1702013700000,2.87,2.87,2.866,2.866,2713.0
+1702013760000,2.867,2.868,2.864,2.867,2775.0
+1702013820000,2.866,2.866,2.861,2.861,122.0
+1702013880000,2.86,2.866,2.855,2.866,4071.0
+1702013940000,2.866,2.867,2.866,2.867,453.0
+1702014000000,2.866,2.871,2.866,2.868,1855.0
+1702014060000,2.867,2.867,2.867,2.867,40.0
+1702014120000,2.869,2.869,2.866,2.868,466.0
+1702014180000,2.869,2.872,2.869,2.872,730.0
+1702014240000,2.871,2.871,2.871,2.871,333.0
+1702014300000,2.872,2.872,2.871,2.872,503.0
+1702014360000,2.873,2.876,2.871,2.871,279.0
+1702014420000,2.873,2.877,2.873,2.876,1338.0
+1702014480000,2.877,2.881,2.877,2.881,1113.0
+1702014540000,2.881,2.881,2.88,2.88,882.0
+1702014600000,2.88,2.881,2.878,2.878,1729.0
+1702014660000,2.879,2.88,2.879,2.879,308.0
+1702014720000,2.88,2.88,2.878,2.879,110.0
+1702014780000,2.879,2.88,2.878,2.88,820.0
+1702014840000,2.88,2.88,2.879,2.879,495.0
+1702014900000,2.879,2.879,2.879,2.879,317.0
+1702014960000,2.878,2.879,2.876,2.878,740.0
+1702015020000,2.876,2.876,2.87,2.87,1873.0
+1702015080000,2.87,2.87,2.869,2.87,166.0
+1702015140000,2.871,2.873,2.871,2.871,133.0
+1702015200000,2.873,2.875,2.872,2.872,1337.0
+1702015260000,2.874,2.882,2.873,2.874,5199.0
+1702015320000,2.876,2.876,2.875,2.876,520.0
+1702015380000,2.876,2.881,2.876,2.88,747.0
+1702015440000,2.879,2.881,2.879,2.88,313.0
+1702015500000,2.881,2.881,2.876,2.876,1098.0
+1702015560000,2.875,2.881,2.873,2.881,3137.0
+1702015620000,2.88,2.88,2.879,2.879,520.0
+1702015680000,2.88,2.884,2.88,2.883,1985.0
+1702015740000,2.883,2.89,2.882,2.888,4177.0
+1702015800000,2.889,2.891,2.882,2.886,9944.0
+1702015860000,2.886,2.886,2.881,2.885,727.0
+1702015920000,2.884,2.89,2.884,2.889,3463.0
+1702015980000,2.89,2.892,2.89,2.892,722.0
+1702016040000,2.892,2.892,2.889,2.89,903.0
+1702016100000,2.89,2.892,2.889,2.891,2038.0
+1702016160000,2.892,2.892,2.885,2.886,3381.0
+1702016220000,2.886,2.889,2.886,2.889,336.0
+1702016280000,2.888,2.89,2.887,2.889,1088.0
+1702016340000,2.89,2.891,2.888,2.888,1708.0
+1702016400000,2.888,2.89,2.888,2.89,185.0
+1702016460000,2.891,2.892,2.89,2.89,813.0
+1702016520000,2.89,2.89,2.888,2.888,178.0
+1702016580000,2.888,2.889,2.887,2.887,392.0
+1702016640000,2.889,2.891,2.888,2.888,3401.0
+1702016700000,2.888,2.888,2.885,2.885,1525.0
+1702016760000,2.885,2.885,2.882,2.882,2545.0
+1702016820000,2.881,2.882,2.879,2.881,2892.0
+1702016880000,2.88,2.883,2.88,2.883,804.0
+1702016940000,2.882,2.885,2.879,2.885,2101.0
+1702017000000,2.885,2.893,2.883,2.889,4312.0
+1702017060000,2.887,2.889,2.882,2.889,3207.0
+1702017120000,2.889,2.889,2.889,2.889,860.0
+1702017180000,2.889,2.889,2.884,2.885,602.0
+1702017240000,2.884,2.884,2.877,2.878,1953.0
+1702017300000,2.878,2.881,2.878,2.881,411.0
+1702017360000,2.88,2.881,2.878,2.878,603.0
+1702017420000,2.879,2.879,2.878,2.878,808.0
+1702017480000,2.879,2.879,2.874,2.874,1286.0
+1702017540000,2.875,2.875,2.873,2.873,906.0
+1702017600000,2.875,2.878,2.875,2.878,364.0
+1702017660000,2.876,2.877,2.87,2.871,8055.0
+1702017720000,2.872,2.873,2.866,2.869,2434.0
+1702017780000,2.87,2.871,2.867,2.868,2703.0
+1702017840000,2.869,2.875,2.869,2.875,2616.0
+1702017900000,2.876,2.878,2.876,2.878,394.0
+1702017960000,2.877,2.878,2.874,2.874,1020.0
+1702018020000,2.874,2.874,2.863,2.863,1904.0
+1702018080000,2.864,2.868,2.864,2.868,1991.0
+1702018140000,2.868,2.872,2.868,2.872,404.0
+1702018200000,2.872,2.873,2.872,2.872,239.0
+1702018260000,2.872,2.872,2.866,2.869,3602.0
+1702018320000,2.869,2.869,2.869,2.869,17.0
+1702018380000,2.869,2.872,2.869,2.872,201.0
+1702018440000,2.872,2.874,2.872,2.874,600.0
+1702018500000,2.873,2.874,2.873,2.874,216.0
+1702018560000,2.874,2.876,2.874,2.874,540.0
+1702018620000,2.875,2.875,2.873,2.874,1436.0
+1702018680000,2.876,2.882,2.876,2.879,3017.0
+1702018740000,2.879,2.881,2.872,2.872,1893.0
+1702018800000,2.873,2.875,2.869,2.871,2039.0
+1702018860000,2.871,2.871,2.867,2.87,857.0
+1702018920000,2.87,2.871,2.867,2.871,2357.0
+1702018980000,2.871,2.876,2.87,2.876,1695.0
+1702019040000,2.874,2.875,2.872,2.872,400.0
+1702019100000,2.871,2.871,2.866,2.867,1934.0
+1702019160000,2.867,2.869,2.866,2.869,1194.0
+1702019220000,2.869,2.869,2.867,2.867,1657.0
+1702019280000,2.87,2.878,2.869,2.878,1393.0
+1702019340000,2.879,2.882,2.878,2.878,1284.0
+1702019400000,2.878,2.878,2.868,2.868,1720.0
+1702019460000,2.87,2.87,2.868,2.868,487.0
+1702019520000,2.868,2.868,2.867,2.868,1563.0
+1702019580000,2.869,2.88,2.867,2.878,3664.0
+1702019640000,2.878,2.879,2.877,2.879,854.0
+1702019700000,2.879,2.88,2.879,2.88,268.0
+1702019760000,2.881,2.882,2.88,2.881,350.0
+1702019820000,2.882,2.882,2.878,2.879,5652.0
+1702019880000,2.879,2.882,2.879,2.88,800.0
+1702019940000,2.88,2.882,2.878,2.881,2158.0
+1702020000000,2.88,2.884,2.879,2.88,4282.0
+1702020060000,2.88,2.881,2.877,2.877,2458.0
+1702020120000,2.877,2.877,2.874,2.875,1017.0
+1702020180000,2.873,2.873,2.864,2.87,8323.0
+1702020240000,2.87,2.875,2.87,2.872,2243.0
+1702020300000,2.873,2.874,2.873,2.874,587.0
+1702020360000,2.874,2.877,2.872,2.874,1461.0
+1702020420000,2.873,2.875,2.873,2.874,391.0
+1702020480000,2.874,2.874,2.864,2.864,3623.0
+1702020540000,2.864,2.869,2.857,2.859,7199.0
+1702020600000,2.858,2.863,2.855,2.855,4864.0
+1702020660000,2.856,2.867,2.847,2.863,14280.0
+1702020720000,2.864,2.866,2.859,2.859,1792.0
+1702020780000,2.859,2.861,2.858,2.858,1763.0
+1702020840000,2.859,2.862,2.859,2.859,1416.0
+1702020900000,2.862,2.868,2.862,2.866,3342.0
+1702020960000,2.866,2.866,2.863,2.866,2700.0
+1702021020000,2.865,2.868,2.865,2.866,2916.0
+1702021080000,2.865,2.865,2.86,2.863,1743.0
+1702021140000,2.863,2.863,2.836,2.854,64259.0
+1702021200000,2.854,2.857,2.847,2.854,42995.0
+1702021260000,2.854,2.859,2.853,2.854,1803.0
+1702021320000,2.854,2.857,2.854,2.854,1266.0
+1702021380000,2.854,2.856,2.849,2.849,3308.0
+1702021440000,2.85,2.859,2.85,2.854,7874.0
+1702021500000,2.855,2.862,2.855,2.858,10181.0
+1702021560000,2.858,2.869,2.858,2.869,3474.0
+1702021620000,2.867,2.876,2.866,2.867,3255.0
+1702021680000,2.867,2.884,2.866,2.879,15380.0
+1702021740000,2.881,2.913,2.877,2.909,45214.0
+1702021800000,2.908,2.936,2.905,2.922,63272.0
+1702021860000,2.922,2.923,2.906,2.908,17988.0
+1702021920000,2.909,2.912,2.894,2.899,18239.0
+1702021980000,2.899,2.913,2.896,2.909,11005.0
+1702022040000,2.91,2.914,2.901,2.907,11038.0
+1702022100000,2.906,2.912,2.905,2.91,13985.0
+1702022160000,2.907,2.909,2.895,2.898,15733.0
+1702022220000,2.899,2.9,2.871,2.877,33313.0
+1702022280000,2.878,2.898,2.872,2.894,20845.0
+1702022340000,2.893,2.901,2.892,2.896,11451.0
+1702022400000,2.892,2.898,2.881,2.896,15142.0
+1702022460000,2.896,2.911,2.895,2.895,27827.0
+1702022520000,2.897,2.899,2.89,2.892,4505.0
+1702022580000,2.892,2.91,2.892,2.907,13670.0
+1702022640000,2.907,2.919,2.905,2.914,16970.0
+1702022700000,2.913,2.913,2.901,2.903,10225.0
+1702022760000,2.903,2.907,2.894,2.894,3639.0
+1702022820000,2.897,2.899,2.887,2.89,8661.0
+1702022880000,2.888,2.895,2.887,2.892,1902.0
+1702022940000,2.894,2.896,2.891,2.893,2073.0
+1702023000000,2.892,2.894,2.888,2.891,8225.0
+1702023060000,2.889,2.897,2.888,2.897,2713.0
+1702023120000,2.896,2.917,2.896,2.911,23065.0
+1702023180000,2.914,2.92,2.909,2.918,8393.0
+1702023240000,2.917,2.924,2.914,2.916,7507.0
+1702023300000,2.917,2.918,2.904,2.906,3610.0
+1702023360000,2.905,2.907,2.89,2.892,9688.0
+1702023420000,2.892,2.901,2.889,2.894,2353.0
+1702023480000,2.894,2.895,2.892,2.895,426.0
+1702023540000,2.894,2.894,2.89,2.891,1232.0
+1702023600000,2.891,2.894,2.891,2.894,1159.0
+1702023660000,2.894,2.902,2.892,2.902,10113.0
+1702023720000,2.902,2.906,2.902,2.906,2067.0
+1702023780000,2.905,2.915,2.905,2.913,3714.0
+1702023840000,2.914,2.92,2.913,2.913,5486.0
+1702023900000,2.914,2.923,2.911,2.914,12677.0
+1702023960000,2.912,2.912,2.909,2.909,1371.0
+1702024020000,2.909,2.91,2.898,2.898,10711.0
+1702024080000,2.899,2.91,2.899,2.91,5122.0
+1702024140000,2.91,2.91,2.901,2.901,1925.0
+1702024200000,2.901,2.906,2.9,2.905,3384.0
+1702024260000,2.904,2.905,2.894,2.896,20046.0
+1702024320000,2.896,2.904,2.895,2.902,2725.0
+1702024380000,2.901,2.901,2.898,2.899,2946.0
+1702024440000,2.899,2.907,2.899,2.907,2264.0
+1702024500000,2.906,2.908,2.904,2.906,2873.0
+1702024560000,2.908,2.913,2.906,2.906,3112.0
+1702024620000,2.905,2.906,2.904,2.906,1061.0
+1702024680000,2.909,2.912,2.906,2.906,2969.0
+1702024740000,2.907,2.921,2.906,2.915,11437.0
+1702024800000,2.914,2.92,2.912,2.914,4353.0
+1702024860000,2.913,2.914,2.91,2.91,1135.0
+1702024920000,2.911,2.915,2.909,2.915,3290.0
+1702024980000,2.915,2.915,2.909,2.911,2875.0
+1702025040000,2.911,2.912,2.91,2.912,1070.0
+1702025100000,2.912,2.923,2.912,2.923,6775.0
+1702025160000,2.92,2.923,2.903,2.916,14985.0
+1702025220000,2.915,2.921,2.913,2.913,4169.0
+1702025280000,2.912,2.914,2.912,2.914,497.0
+1702025340000,2.913,2.921,2.913,2.921,4472.0
+1702025400000,2.921,2.931,2.921,2.924,11151.0
+1702025460000,2.924,2.927,2.919,2.924,8684.0
+1702025520000,2.924,2.925,2.916,2.924,6335.0
+1702025580000,2.923,2.932,2.918,2.93,13067.0
+1702025640000,2.929,2.93,2.923,2.923,3097.0
+1702025700000,2.922,2.923,2.903,2.908,18853.0
+1702025760000,2.907,2.912,2.904,2.906,6151.0
+1702025820000,2.906,2.909,2.906,2.907,4429.0
+1702025880000,2.907,2.907,2.889,2.89,13167.0
+1702025940000,2.892,2.897,2.887,2.892,12145.0
+1702026000000,2.89,2.897,2.89,2.894,3328.0
+1702026060000,2.894,2.907,2.892,2.903,5024.0
+1702026120000,2.903,2.919,2.898,2.911,20255.0
+1702026180000,2.911,2.914,2.901,2.904,4976.0
+1702026240000,2.904,2.904,2.896,2.896,4266.0
+1702026300000,2.896,2.902,2.889,2.902,7225.0
+1702026360000,2.901,2.912,2.9,2.912,5475.0
+1702026420000,2.911,2.911,2.899,2.902,2167.0
+1702026480000,2.902,2.902,2.896,2.899,2390.0
+1702026540000,2.899,2.899,2.889,2.893,16384.0
+1702026600000,2.892,2.893,2.89,2.893,953.0
+1702026660000,2.892,2.895,2.89,2.894,3256.0
+1702026720000,2.895,2.899,2.892,2.899,4682.0
+1702026780000,2.898,2.901,2.895,2.896,2874.0
+1702026840000,2.897,2.899,2.896,2.896,1267.0
+1702026900000,2.896,2.898,2.895,2.896,3377.0
+1702026960000,2.896,2.896,2.892,2.896,1835.0
+1702027020000,2.895,2.902,2.895,2.902,2855.0
+1702027080000,2.902,2.909,2.902,2.904,3771.0
+1702027140000,2.904,2.904,2.903,2.903,1240.0
+1702027200000,2.902,2.91,2.902,2.909,3200.0
+1702027260000,2.909,2.909,2.904,2.908,4011.0
+1702027320000,2.909,2.913,2.909,2.913,3454.0
+1702027380000,2.914,2.918,2.912,2.916,6705.0
+1702027440000,2.915,2.915,2.906,2.91,4003.0
+1702027500000,2.909,2.909,2.9,2.902,3824.0
+1702027560000,2.902,2.909,2.902,2.909,2441.0
+1702027620000,2.909,2.91,2.908,2.908,352.0
+1702027680000,2.907,2.91,2.907,2.909,1247.0
+1702027740000,2.907,2.907,2.907,2.907,5903.0
+1702027800000,2.906,2.91,2.902,2.91,1413.0
+1702027860000,2.908,2.908,2.905,2.907,336.0
+1702027920000,2.907,2.91,2.907,2.909,3156.0
+1702027980000,2.909,2.911,2.905,2.905,1301.0
+1702028040000,2.907,2.907,2.903,2.903,873.0
+1702028100000,2.903,2.903,2.9,2.9,747.0
+1702028160000,2.9,2.9,2.893,2.895,2898.0
+1702028220000,2.895,2.896,2.892,2.894,2281.0
+1702028280000,2.895,2.898,2.89,2.89,2457.0
+1702028340000,2.89,2.892,2.888,2.892,2348.0
+1702028400000,2.892,2.892,2.887,2.887,3112.0
+1702028460000,2.888,2.899,2.888,2.889,5113.0
+1702028520000,2.889,2.896,2.889,2.892,328.0
+1702028580000,2.891,2.892,2.887,2.89,2328.0
+1702028640000,2.89,2.891,2.886,2.888,2609.0
+1702028700000,2.888,2.892,2.888,2.892,1955.0
+1702028760000,2.892,2.893,2.89,2.89,889.0
+1702028820000,2.89,2.892,2.887,2.89,1126.0
+1702028880000,2.891,2.891,2.886,2.888,2465.0
+1702028940000,2.889,2.894,2.887,2.888,3262.0
+1702029000000,2.888,2.891,2.885,2.885,5065.0
+1702029060000,2.886,2.886,2.883,2.886,1085.0
+1702029120000,2.885,2.885,2.867,2.872,20362.0
+1702029180000,2.872,2.88,2.853,2.859,35892.0
+1702029240000,2.859,2.867,2.857,2.866,10870.0
+1702029300000,2.866,2.871,2.861,2.861,6090.0
+1702029360000,2.861,2.865,2.86,2.861,2076.0
+1702029420000,2.861,2.866,2.855,2.858,22569.0
+1702029480000,2.859,2.863,2.855,2.858,3588.0
+1702029540000,2.857,2.859,2.855,2.857,3585.0
+1702029600000,2.858,2.858,2.842,2.843,16256.0
+1702029660000,2.845,2.847,2.825,2.842,64470.0
+1702029720000,2.841,2.851,2.838,2.85,10121.0
+1702029780000,2.85,2.852,2.845,2.847,7251.0
+1702029840000,2.848,2.848,2.84,2.845,11221.0
+1702029900000,2.845,2.845,2.841,2.843,3512.0
+1702029960000,2.844,2.845,2.843,2.845,1734.0
+1702030020000,2.844,2.846,2.84,2.843,4490.0
+1702030080000,2.844,2.85,2.843,2.849,3793.0
+1702030140000,2.849,2.849,2.842,2.842,2369.0
+1702030200000,2.841,2.849,2.841,2.847,1479.0
+1702030260000,2.847,2.849,2.846,2.849,5764.0
+1702030320000,2.85,2.862,2.848,2.858,37026.0
+1702030380000,2.859,2.863,2.853,2.853,8134.0
+1702030440000,2.856,2.857,2.854,2.854,1261.0
+1702030500000,2.854,2.855,2.851,2.851,2200.0
+1702030560000,2.85,2.85,2.846,2.846,2065.0
+1702030620000,2.845,2.846,2.841,2.841,3840.0
+1702030680000,2.842,2.842,2.832,2.834,13950.0
+1702030740000,2.832,2.847,2.827,2.846,18424.0
+1702030800000,2.846,2.847,2.834,2.84,11649.0
+1702030860000,2.84,2.845,2.837,2.845,1207.0
+1702030920000,2.845,2.854,2.845,2.854,2913.0
+1702030980000,2.854,2.857,2.852,2.855,2795.0
+1702031040000,2.855,2.858,2.854,2.854,2645.0
+1702031100000,2.853,2.853,2.848,2.851,2802.0
+1702031160000,2.851,2.852,2.851,2.851,120.0
+1702031220000,2.852,2.852,2.851,2.852,249.0
+1702031280000,2.853,2.856,2.853,2.855,354.0
+1702031340000,2.854,2.856,2.853,2.856,2600.0
+1702031400000,2.854,2.855,2.854,2.854,732.0
+1702031460000,2.854,2.854,2.85,2.852,5039.0
+1702031520000,2.852,2.852,2.848,2.848,508.0
+1702031580000,2.85,2.852,2.848,2.851,1477.0
+1702031640000,2.852,2.852,2.846,2.846,941.0
+1702031700000,2.846,2.848,2.834,2.837,17293.0
+1702031760000,2.837,2.842,2.834,2.835,3873.0
+1702031820000,2.836,2.842,2.836,2.842,1285.0
+1702031880000,2.841,2.846,2.841,2.842,3009.0
+1702031940000,2.842,2.853,2.842,2.852,11721.0
+1702032000000,2.851,2.853,2.851,2.853,1070.0
+1702032060000,2.854,2.856,2.854,2.856,1433.0
+1702032120000,2.856,2.856,2.856,2.856,1687.0
+1702032180000,2.856,2.86,2.856,2.858,3274.0
+1702032240000,2.858,2.863,2.858,2.863,6788.0
+1702032300000,2.862,2.864,2.857,2.864,3171.0
+1702032360000,2.865,2.869,2.865,2.869,2353.0
+1702032420000,2.869,2.872,2.86,2.862,11164.0
+1702032480000,2.862,2.87,2.862,2.869,1096.0
+1702032540000,2.87,2.87,2.868,2.87,492.0
+1702032600000,2.87,2.872,2.868,2.868,1299.0
+1702032660000,2.868,2.869,2.864,2.869,1627.0
+1702032720000,2.869,2.871,2.869,2.869,1301.0
+1702032780000,2.871,2.874,2.871,2.872,1217.0
+1702032840000,2.871,2.876,2.87,2.872,1156.0
+1702032900000,2.872,2.876,2.868,2.871,5280.0
+1702032960000,2.872,2.872,2.864,2.864,7158.0
+1702033020000,2.865,2.869,2.865,2.869,121.0
+1702033080000,2.869,2.87,2.868,2.87,171.0
+1702033140000,2.871,2.873,2.87,2.873,1229.0
+1702033200000,2.873,2.88,2.873,2.878,7065.0
+1702033260000,2.879,2.881,2.872,2.874,6641.0
+1702033320000,2.874,2.878,2.873,2.878,266.0
+1702033380000,2.877,2.879,2.871,2.871,4631.0
+1702033440000,2.872,2.872,2.869,2.869,5060.0
+1702033500000,2.87,2.87,2.869,2.87,425.0
+1702033560000,2.87,2.876,2.87,2.876,307.0
+1702033620000,2.876,2.877,2.871,2.871,2313.0
+1702033680000,2.871,2.876,2.871,2.876,1423.0
+1702033740000,2.876,2.876,2.87,2.87,1594.0
+1702033800000,2.872,2.876,2.871,2.871,1054.0
+1702033860000,2.874,2.877,2.871,2.876,3442.0
+1702033920000,2.878,2.882,2.878,2.881,3463.0
+1702033980000,2.881,2.882,2.879,2.879,767.0
+1702034040000,2.879,2.879,2.874,2.878,2106.0
+1702034100000,2.877,2.877,2.873,2.875,869.0
+1702034160000,2.874,2.876,2.87,2.87,1032.0
+1702034220000,2.872,2.882,2.872,2.882,2139.0
+1702034280000,2.881,2.882,2.879,2.882,632.0
+1702034340000,2.882,2.882,2.878,2.88,1495.0
+1702034400000,2.88,2.882,2.878,2.882,1033.0
+1702034460000,2.882,2.882,2.88,2.882,2464.0
+1702034520000,2.881,2.885,2.879,2.885,2494.0
+1702034580000,2.884,2.884,2.877,2.877,2443.0
+1702034640000,2.878,2.883,2.878,2.88,2026.0
+1702034700000,2.881,2.882,2.881,2.882,249.0
+1702034760000,2.882,2.887,2.882,2.887,2432.0
+1702034820000,2.884,2.888,2.884,2.888,2165.0
+1702034880000,2.887,2.89,2.884,2.884,6351.0
+1702034940000,2.886,2.889,2.885,2.889,2516.0
+1702035000000,2.889,2.89,2.886,2.889,5029.0
+1702035060000,2.889,2.891,2.888,2.889,1604.0
+1702035120000,2.889,2.889,2.886,2.888,2572.0
+1702035180000,2.886,2.887,2.885,2.885,2385.0
+1702035240000,2.886,2.89,2.886,2.89,1066.0
+1702035300000,2.89,2.892,2.874,2.874,9427.0
+1702035360000,2.874,2.882,2.874,2.882,3030.0
+1702035420000,2.881,2.887,2.881,2.887,4529.0
+1702035480000,2.886,2.887,2.882,2.884,1683.0
+1702035540000,2.883,2.884,2.88,2.88,2479.0
+1702035600000,2.88,2.89,2.879,2.89,4553.0
+1702035660000,2.89,2.891,2.889,2.889,314.0
+1702035720000,2.891,2.893,2.887,2.892,2622.0
+1702035780000,2.892,2.894,2.89,2.894,1873.0
+1702035840000,2.894,2.897,2.894,2.894,1897.0
+1702035900000,2.894,2.897,2.892,2.897,3747.0
+1702035960000,2.896,2.897,2.892,2.893,3237.0
+1702036020000,2.892,2.893,2.887,2.892,5017.0
+1702036080000,2.894,2.897,2.894,2.894,857.0
+1702036140000,2.894,2.894,2.891,2.891,850.0
+1702036200000,2.891,2.894,2.889,2.891,4955.0
+1702036260000,2.89,2.891,2.89,2.891,135.0
+1702036320000,2.893,2.895,2.893,2.895,547.0
+1702036380000,2.894,2.898,2.894,2.897,336.0
+1702036440000,2.897,2.9,2.897,2.898,4283.0
+1702036500000,2.898,2.899,2.896,2.899,3538.0
+1702036560000,2.898,2.9,2.891,2.897,10262.0
+1702036620000,2.898,2.9,2.884,2.888,5869.0
+1702036680000,2.888,2.892,2.888,2.891,966.0
+1702036740000,2.892,2.896,2.89,2.896,6172.0
+1702036800000,2.895,2.901,2.895,2.898,9846.0
+1702036860000,2.897,2.898,2.89,2.89,1435.0
+1702036920000,2.891,2.891,2.888,2.889,3420.0
+1702036980000,2.888,2.891,2.888,2.89,1144.0
+1702037040000,2.89,2.891,2.885,2.887,4396.0
+1702037100000,2.886,2.891,2.885,2.891,1562.0
+1702037160000,2.891,2.894,2.889,2.892,2650.0
+1702037220000,2.893,2.895,2.889,2.891,1945.0
+1702037280000,2.892,2.893,2.891,2.892,637.0
+1702037340000,2.893,2.894,2.893,2.893,702.0
+1702037400000,2.893,2.894,2.893,2.894,614.0
+1702037460000,2.894,2.896,2.889,2.89,3204.0
+1702037520000,2.89,2.89,2.887,2.888,1161.0
+1702037580000,2.888,2.889,2.887,2.887,443.0
+1702037640000,2.889,2.893,2.889,2.893,235.0
+1702037700000,2.893,2.894,2.89,2.894,1036.0
+1702037760000,2.894,2.897,2.894,2.897,1347.0
+1702037820000,2.897,2.902,2.897,2.902,2040.0
+1702037880000,2.902,2.908,2.902,2.906,3524.0
+1702037940000,2.906,2.906,2.882,2.887,18012.0
+1702038000000,2.887,2.889,2.884,2.889,3679.0
+1702038060000,2.89,2.891,2.889,2.889,591.0
+1702038120000,2.888,2.895,2.888,2.893,2058.0
+1702038180000,2.894,2.896,2.894,2.895,337.0
+1702038240000,2.896,2.899,2.895,2.895,3040.0
+1702038300000,2.896,2.899,2.89,2.89,7073.0
+1702038360000,2.891,2.894,2.888,2.893,6466.0
+1702038420000,2.893,2.902,2.893,2.902,2839.0
+1702038480000,2.901,2.902,2.899,2.9,713.0
+1702038540000,2.9,2.9,2.899,2.9,899.0
+1702038600000,2.899,2.9,2.895,2.9,2810.0
+1702038660000,2.899,2.899,2.89,2.892,1429.0
+1702038720000,2.893,2.897,2.893,2.895,2614.0
+1702038780000,2.895,2.896,2.889,2.893,1799.0
+1702038840000,2.894,2.898,2.894,2.898,1649.0
+1702038900000,2.898,2.898,2.893,2.893,4395.0
+1702038960000,2.893,2.894,2.891,2.893,977.0
+1702039020000,2.892,2.895,2.891,2.894,1734.0
+1702039080000,2.895,2.896,2.892,2.893,1784.0
+1702039140000,2.893,2.893,2.889,2.889,728.0
+1702039200000,2.889,2.889,2.886,2.888,2321.0
+1702039260000,2.89,2.894,2.89,2.894,956.0
+1702039320000,2.895,2.895,2.888,2.893,2150.0
+1702039380000,2.893,2.9,2.892,2.9,2191.0
+1702039440000,2.9,2.909,2.9,2.908,9583.0
+1702039500000,2.908,2.91,2.905,2.905,1807.0
+1702039560000,2.907,2.91,2.906,2.908,1256.0
+1702039620000,2.909,2.91,2.907,2.909,3241.0
+1702039680000,2.908,2.91,2.882,2.892,38984.0
+1702039740000,2.892,2.895,2.883,2.892,10486.0
+1702039800000,2.892,2.894,2.891,2.891,1273.0
+1702039860000,2.893,2.896,2.893,2.894,1030.0
+1702039920000,2.893,2.895,2.891,2.894,2309.0
+1702039980000,2.894,2.899,2.893,2.899,2491.0
+1702040040000,2.899,2.902,2.898,2.898,1133.0
+1702040100000,2.898,2.899,2.898,2.899,606.0
+1702040160000,2.898,2.899,2.898,2.899,618.0
+1702040220000,2.899,2.9,2.897,2.897,2105.0
+1702040280000,2.896,2.901,2.895,2.901,3005.0
+1702040340000,2.9,2.901,2.895,2.897,747.0
+1702040400000,2.897,2.9,2.895,2.897,1075.0
+1702040460000,2.897,2.897,2.888,2.889,4529.0
+1702040520000,2.891,2.892,2.884,2.891,5401.0
+1702040580000,2.889,2.89,2.886,2.886,549.0
+1702040640000,2.885,2.886,2.882,2.884,3143.0
+1702040700000,2.886,2.886,2.866,2.88,22522.0
+1702040760000,2.88,2.882,2.877,2.877,2847.0
+1702040820000,2.876,2.877,2.869,2.874,10086.0
+1702040880000,2.875,2.877,2.871,2.872,4979.0
+1702040940000,2.875,2.878,2.874,2.876,1502.0
+1702041000000,2.875,2.878,2.871,2.876,2915.0
+1702041060000,2.877,2.877,2.87,2.87,8372.0
+1702041120000,2.872,2.875,2.872,2.875,850.0
+1702041180000,2.876,2.88,2.872,2.872,1966.0
+1702041240000,2.876,2.878,2.871,2.874,2913.0
+1702041300000,2.876,2.877,2.87,2.871,1951.0
+1702041360000,2.871,2.877,2.871,2.876,618.0
+1702041420000,2.876,2.877,2.87,2.87,2700.0
+1702041480000,2.872,2.875,2.872,2.875,520.0
+1702041540000,2.873,2.88,2.873,2.877,5412.0
+1702041600000,2.878,2.89,2.877,2.889,12041.0
+1702041660000,2.889,2.892,2.886,2.886,3618.0
+1702041720000,2.885,2.888,2.885,2.888,424.0
+1702041780000,2.886,2.889,2.882,2.886,2279.0
+1702041840000,2.886,2.887,2.884,2.885,825.0
+1702041900000,2.885,2.888,2.885,2.888,634.0
+1702041960000,2.889,2.89,2.886,2.89,2058.0
+1702042020000,2.887,2.893,2.887,2.893,1135.0
+1702042080000,2.892,2.893,2.888,2.888,1679.0
+1702042140000,2.887,2.887,2.885,2.886,1058.0
+1702042200000,2.887,2.888,2.857,2.863,12268.0
+1702042260000,2.866,2.872,2.864,2.871,4539.0
+1702042320000,2.87,2.872,2.865,2.867,1530.0
+1702042380000,2.868,2.876,2.868,2.874,2617.0
+1702042440000,2.874,2.887,2.874,2.886,5387.0
+1702042500000,2.887,2.888,2.875,2.876,4365.0
+1702042560000,2.877,2.881,2.866,2.866,4571.0
+1702042620000,2.867,2.874,2.858,2.874,12353.0
+1702042680000,2.874,2.874,2.86,2.863,6434.0
+1702042740000,2.863,2.87,2.858,2.869,6216.0
+1702042800000,2.867,2.867,2.862,2.862,5832.0
+1702042860000,2.863,2.867,2.86,2.864,3778.0
+1702042920000,2.864,2.876,2.864,2.876,4097.0
+1702042980000,2.876,2.878,2.868,2.871,3121.0
+1702043040000,2.871,2.877,2.871,2.876,812.0
+1702043100000,2.874,2.874,2.869,2.874,2653.0
+1702043160000,2.876,2.879,2.871,2.873,2166.0
+1702043220000,2.873,2.878,2.873,2.876,970.0
+1702043280000,2.877,2.882,2.874,2.877,9225.0
+1702043340000,2.878,2.882,2.878,2.879,843.0
+1702043400000,2.881,2.881,2.878,2.879,1108.0
+1702043460000,2.879,2.883,2.876,2.88,1968.0
+1702043520000,2.878,2.878,2.876,2.878,545.0
+1702043580000,2.877,2.877,2.872,2.873,3122.0
+1702043640000,2.872,2.875,2.872,2.875,1111.0
+1702043700000,2.874,2.874,2.869,2.87,4177.0
+1702043760000,2.87,2.871,2.867,2.87,1718.0
+1702043820000,2.868,2.868,2.86,2.862,2919.0
+1702043880000,2.863,2.865,2.862,2.862,718.0
+1702043940000,2.863,2.863,2.859,2.859,1148.0
+1702044000000,2.861,2.864,2.853,2.864,21178.0
+1702044060000,2.863,2.868,2.862,2.864,1737.0
+1702044120000,2.864,2.867,2.863,2.863,3322.0
+1702044180000,2.863,2.87,2.863,2.868,1119.0
+1702044240000,2.868,2.868,2.863,2.864,3204.0
+1702044300000,2.863,2.863,2.851,2.857,6160.0
+1702044360000,2.859,2.86,2.85,2.852,3113.0
+1702044420000,2.853,2.854,2.836,2.836,27971.0
+1702044480000,2.839,2.845,2.833,2.836,11936.0
+1702044540000,2.834,2.848,2.833,2.848,2979.0
+1702044600000,2.846,2.848,2.845,2.848,1568.0
+1702044660000,2.85,2.85,2.845,2.847,2735.0
+1702044720000,2.846,2.846,2.843,2.845,1045.0
+1702044780000,2.846,2.848,2.846,2.847,1088.0
+1702044840000,2.848,2.851,2.847,2.848,5658.0
+1702044900000,2.847,2.85,2.844,2.85,2675.0
+1702044960000,2.849,2.85,2.844,2.847,3533.0
+1702045020000,2.845,2.848,2.844,2.845,3317.0
+1702045080000,2.846,2.852,2.846,2.852,2312.0
+1702045140000,2.853,2.861,2.853,2.861,9214.0
+1702045200000,2.86,2.861,2.859,2.859,2133.0
+1702045260000,2.859,2.859,2.857,2.857,2335.0
+1702045320000,2.858,2.859,2.855,2.858,3791.0
+1702045380000,2.857,2.857,2.854,2.854,623.0
+1702045440000,2.854,2.854,2.85,2.852,3242.0
+1702045500000,2.851,2.851,2.849,2.849,936.0
+1702045560000,2.849,2.849,2.841,2.841,4040.0
+1702045620000,2.843,2.853,2.843,2.853,1824.0
+1702045680000,2.854,2.86,2.854,2.86,484.0
+1702045740000,2.86,2.861,2.853,2.856,4813.0
+1702045800000,2.857,2.857,2.851,2.855,1080.0
+1702045860000,2.856,2.86,2.855,2.86,2344.0
+1702045920000,2.859,2.862,2.855,2.859,1537.0
+1702045980000,2.857,2.865,2.857,2.864,2906.0
+1702046040000,2.863,2.867,2.858,2.858,8005.0
+1702046100000,2.861,2.862,2.858,2.86,1557.0
+1702046160000,2.861,2.863,2.859,2.862,1201.0
+1702046220000,2.862,2.862,2.859,2.862,1521.0
+1702046280000,2.861,2.862,2.854,2.86,3161.0
+1702046340000,2.862,2.867,2.862,2.866,2891.0
+1702046400000,2.865,2.866,2.86,2.863,746.0
+1702046460000,2.865,2.866,2.862,2.864,1728.0
+1702046520000,2.863,2.865,2.863,2.864,413.0
+1702046580000,2.864,2.865,2.86,2.863,2048.0
+1702046640000,2.865,2.866,2.863,2.866,1033.0
+1702046700000,2.864,2.868,2.863,2.864,2957.0
+1702046760000,2.863,2.864,2.861,2.862,960.0
+1702046820000,2.862,2.868,2.862,2.867,4553.0
+1702046880000,2.866,2.869,2.866,2.866,2934.0
+1702046940000,2.868,2.869,2.867,2.869,1469.0
+1702047000000,2.869,2.87,2.868,2.87,1002.0
+1702047060000,2.87,2.87,2.868,2.87,634.0
+1702047120000,2.87,2.87,2.867,2.867,2103.0
+1702047180000,2.866,2.867,2.859,2.86,4688.0
+1702047240000,2.861,2.864,2.859,2.861,5577.0
+1702047300000,2.863,2.863,2.862,2.862,778.0
+1702047360000,2.862,2.87,2.862,2.868,4416.0
+1702047420000,2.867,2.87,2.866,2.87,1534.0
+1702047480000,2.87,2.871,2.87,2.871,2020.0
+1702047540000,2.872,2.874,2.871,2.872,3951.0
+1702047600000,2.874,2.874,2.87,2.87,1967.0
+1702047660000,2.872,2.874,2.87,2.872,1331.0
+1702047720000,2.875,2.875,2.873,2.873,471.0
+1702047780000,2.875,2.878,2.873,2.878,1846.0
+1702047840000,2.879,2.881,2.875,2.876,2724.0
+1702047900000,2.878,2.886,2.878,2.882,7213.0
+1702047960000,2.882,2.89,2.882,2.886,7106.0
+1702048020000,2.885,2.885,2.878,2.882,6430.0
+1702048080000,2.882,2.891,2.881,2.89,4384.0
+1702048140000,2.89,2.896,2.889,2.895,4710.0
+1702048200000,2.895,2.9,2.89,2.892,10478.0
+1702048260000,2.892,2.898,2.884,2.897,15333.0
+1702048320000,2.896,2.902,2.892,2.892,7539.0
+1702048380000,2.893,2.893,2.886,2.887,3635.0
+1702048440000,2.888,2.889,2.886,2.886,1462.0
+1702048500000,2.888,2.889,2.887,2.887,17.0
+1702048560000,2.886,2.887,2.885,2.885,791.0
+1702048620000,2.884,2.885,2.882,2.885,990.0
+1702048680000,2.885,2.886,2.883,2.886,459.0
+1702048740000,2.886,2.89,2.885,2.888,3096.0
+1702048800000,2.888,2.893,2.883,2.887,8094.0
+1702048860000,2.887,2.888,2.882,2.882,1911.0
+1702048920000,2.883,2.892,2.882,2.892,7046.0
+1702048980000,2.891,2.893,2.88,2.881,7264.0
+1702049040000,2.882,2.883,2.879,2.879,1114.0
+1702049100000,2.881,2.885,2.872,2.873,11563.0
+1702049160000,2.874,2.88,2.871,2.871,8354.0
+1702049220000,2.873,2.878,2.869,2.873,4490.0
+1702049280000,2.872,2.872,2.871,2.871,459.0
+1702049340000,2.871,2.872,2.871,2.871,352.0
+1702049400000,2.871,2.871,2.868,2.871,638.0
+1702049460000,2.869,2.869,2.866,2.866,371.0
+1702049520000,2.867,2.877,2.867,2.873,5844.0
+1702049580000,2.873,2.876,2.864,2.865,6504.0
+1702049640000,2.866,2.868,2.866,2.867,942.0
+1702049700000,2.867,2.877,2.866,2.872,6622.0
+1702049760000,2.873,2.873,2.872,2.872,15.0
+1702049820000,2.872,2.874,2.87,2.87,959.0
+1702049880000,2.871,2.872,2.871,2.871,52.0
+1702049940000,2.872,2.877,2.872,2.875,3063.0
+1702050000000,2.875,2.882,2.875,2.882,3763.0
+1702050060000,2.882,2.885,2.878,2.884,3078.0
+1702050120000,2.884,2.884,2.879,2.882,2521.0
+1702050180000,2.881,2.885,2.88,2.885,258.0
+1702050240000,2.886,2.888,2.884,2.884,899.0
+1702050300000,2.883,2.885,2.879,2.885,2124.0
+1702050360000,2.882,2.888,2.882,2.888,6803.0
+1702050420000,2.885,2.889,2.884,2.889,632.0
+1702050480000,2.888,2.895,2.888,2.893,4727.0
+1702050540000,2.892,2.892,2.887,2.887,1918.0
+1702050600000,2.887,2.889,2.885,2.889,774.0
+1702050660000,2.888,2.89,2.886,2.886,5500.0
+1702050720000,2.886,2.89,2.885,2.888,2546.0
+1702050780000,2.889,2.891,2.878,2.881,2497.0
+1702050840000,2.88,2.881,2.875,2.876,5809.0
+1702050900000,2.877,2.889,2.877,2.884,4194.0
+1702050960000,2.885,2.892,2.883,2.892,9794.0
+1702051020000,2.892,2.893,2.889,2.891,2575.0
+1702051080000,2.891,2.896,2.886,2.892,6664.0
+1702051140000,2.893,2.893,2.883,2.889,7710.0
+1702051200000,2.888,2.896,2.886,2.894,4445.0
+1702051260000,2.894,2.897,2.893,2.897,1629.0
+1702051320000,2.896,2.91,2.896,2.905,11688.0
+1702051380000,2.905,2.907,2.895,2.9,6458.0
+1702051440000,2.9,2.905,2.899,2.902,4203.0
+1702051500000,2.903,2.905,2.902,2.905,1015.0
+1702051560000,2.905,2.906,2.901,2.901,475.0
+1702051620000,2.901,2.903,2.899,2.901,2590.0
+1702051680000,2.901,2.903,2.9,2.903,1453.0
+1702051740000,2.904,2.904,2.899,2.9,851.0
+1702051800000,2.9,2.902,2.892,2.893,6693.0
+1702051860000,2.893,2.897,2.887,2.895,10149.0
+1702051920000,2.896,2.899,2.896,2.898,347.0
+1702051980000,2.898,2.899,2.898,2.899,328.0
+1702052040000,2.899,2.9,2.899,2.9,500.0
+1702052100000,2.901,2.902,2.9,2.902,2216.0
+1702052160000,2.903,2.906,2.902,2.906,1591.0
+1702052220000,2.904,2.905,2.903,2.903,479.0
+1702052280000,2.902,2.902,2.9,2.901,613.0
+1702052340000,2.902,2.903,2.902,2.903,209.0
+1702052400000,2.902,2.906,2.898,2.906,4866.0
+1702052460000,2.906,2.908,2.903,2.903,969.0
+1702052520000,2.904,2.911,2.901,2.91,6610.0
+1702052580000,2.909,2.912,2.908,2.912,1231.0
+1702052640000,2.911,2.912,2.909,2.909,2462.0
+1702052700000,2.909,2.915,2.905,2.905,6037.0
+1702052760000,2.905,2.909,2.905,2.908,678.0
+1702052820000,2.909,2.909,2.9,2.901,9995.0
+1702052880000,2.902,2.92,2.899,2.917,17794.0
+1702052940000,2.917,2.918,2.912,2.916,2253.0
+1702053000000,2.914,2.917,2.912,2.914,1262.0
+1702053060000,2.915,2.915,2.911,2.911,540.0
+1702053120000,2.913,2.916,2.912,2.916,1310.0
+1702053180000,2.917,2.919,2.917,2.918,1704.0
+1702053240000,2.919,2.92,2.916,2.918,3499.0
+1702053300000,2.919,2.924,2.919,2.924,5714.0
+1702053360000,2.923,2.924,2.918,2.919,3812.0
+1702053420000,2.919,2.929,2.919,2.929,4666.0
+1702053480000,2.928,2.934,2.922,2.93,7061.0
+1702053540000,2.929,2.929,2.92,2.923,6158.0
+1702053600000,2.923,2.923,2.919,2.919,3713.0
+1702053660000,2.919,2.92,2.917,2.918,1908.0
+1702053720000,2.919,2.919,2.906,2.907,25263.0
+1702053780000,2.909,2.92,2.908,2.916,11796.0
+1702053840000,2.917,2.918,2.916,2.916,1754.0
+1702053900000,2.917,2.917,2.915,2.915,613.0
+1702053960000,2.915,2.921,2.915,2.915,4397.0
+1702054020000,2.915,2.917,2.907,2.909,4114.0
+1702054080000,2.909,2.921,2.905,2.918,16886.0
+1702054140000,2.917,2.917,2.912,2.916,12410.0
+1702054200000,2.916,2.916,2.915,2.916,3457.0
+1702054260000,2.915,2.928,2.915,2.925,25042.0
+1702054320000,2.924,2.926,2.917,2.917,8030.0
+1702054380000,2.917,2.923,2.917,2.921,3031.0
+1702054440000,2.92,2.92,2.917,2.918,3681.0
+1702054500000,2.917,2.921,2.917,2.919,1750.0
+1702054560000,2.92,2.92,2.918,2.918,508.0
+1702054620000,2.918,2.919,2.915,2.919,1909.0
+1702054680000,2.92,2.922,2.919,2.922,1607.0
+1702054740000,2.922,2.922,2.919,2.921,1469.0
+1702054800000,2.92,2.921,2.918,2.918,572.0
+1702054860000,2.919,2.921,2.915,2.917,2135.0
+1702054920000,2.915,2.917,2.914,2.915,943.0
+1702054980000,2.916,2.917,2.911,2.912,976.0
+1702055040000,2.912,2.912,2.9,2.907,9855.0
+1702055100000,2.906,2.907,2.903,2.904,577.0
+1702055160000,2.906,2.908,2.904,2.904,1027.0
+1702055220000,2.904,2.904,2.885,2.886,13850.0
+1702055280000,2.886,2.889,2.879,2.884,3842.0
+1702055340000,2.884,2.894,2.884,2.891,4922.0
+1702055400000,2.891,2.897,2.89,2.891,2032.0
+1702055460000,2.891,2.896,2.89,2.893,3463.0
+1702055520000,2.893,2.896,2.89,2.895,4128.0
+1702055580000,2.895,2.896,2.894,2.894,720.0
+1702055640000,2.894,2.896,2.889,2.89,2545.0
+1702055700000,2.89,2.892,2.886,2.886,2184.0
+1702055760000,2.886,2.894,2.886,2.892,3024.0
+1702055820000,2.895,2.895,2.892,2.892,39.0
+1702055880000,2.891,2.893,2.89,2.893,200.0
+1702055940000,2.892,2.895,2.892,2.895,544.0
+1702056000000,2.896,2.9,2.896,2.898,572.0
+1702056060000,2.899,2.901,2.897,2.901,1284.0
+1702056120000,2.9,2.902,2.896,2.896,846.0
+1702056180000,2.894,2.894,2.889,2.889,341.0
+1702056240000,2.889,2.889,2.866,2.872,15784.0
+1702056300000,2.873,2.881,2.873,2.879,4805.0
+1702056360000,2.881,2.881,2.879,2.88,737.0
+1702056420000,2.878,2.878,2.871,2.876,3361.0
+1702056480000,2.877,2.88,2.874,2.874,544.0
+1702056540000,2.873,2.875,2.864,2.875,11746.0
+1702056600000,2.876,2.877,2.87,2.87,933.0
+1702056660000,2.872,2.876,2.87,2.875,8324.0
+1702056720000,2.875,2.884,2.875,2.877,7152.0
+1702056780000,2.877,2.882,2.877,2.882,602.0
+1702056840000,2.881,2.881,2.879,2.879,347.0
+1702056900000,2.882,2.884,2.882,2.884,194.0
+1702056960000,2.884,2.891,2.884,2.891,1201.0
+1702057020000,2.889,2.889,2.885,2.885,212.0
+1702057080000,2.886,2.891,2.886,2.888,1479.0
+1702057140000,2.891,2.892,2.886,2.886,1079.0
+1702057200000,2.885,2.885,2.873,2.873,8526.0
+1702057260000,2.874,2.878,2.874,2.878,515.0
+1702057320000,2.878,2.878,2.875,2.875,1369.0
+1702057380000,2.875,2.876,2.874,2.876,959.0
+1702057440000,2.874,2.874,2.874,2.874,129.0
+1702057500000,2.874,2.88,2.874,2.876,11183.0
+1702057560000,2.877,2.882,2.876,2.882,1292.0
+1702057620000,2.883,2.888,2.883,2.888,4816.0
+1702057680000,2.887,2.887,2.887,2.887,76.0
+1702057740000,2.887,2.887,2.877,2.878,6887.0
+1702057800000,2.88,2.881,2.875,2.881,3588.0
+1702057860000,2.882,2.883,2.882,2.882,209.0
+1702057920000,2.88,2.88,2.875,2.875,2402.0
+1702057980000,2.876,2.876,2.876,2.876,198.0
+1702058040000,2.877,2.877,2.876,2.876,268.0
+1702058100000,2.876,2.878,2.876,2.877,1236.0
+1702058160000,2.877,2.881,2.876,2.88,638.0
+1702058220000,2.881,2.881,2.878,2.878,91.0
+1702058280000,2.877,2.881,2.877,2.881,2558.0
+1702058340000,2.879,2.879,2.877,2.877,1134.0
+1702058400000,2.878,2.88,2.877,2.879,360.0
+1702058460000,2.879,2.883,2.877,2.877,5632.0
+1702058520000,2.876,2.877,2.875,2.877,214.0
+1702058580000,2.877,2.879,2.877,2.879,334.0
+1702058640000,2.877,2.878,2.877,2.878,1299.0
+1702058700000,2.879,2.88,2.879,2.879,8.0
+1702058760000,2.878,2.882,2.878,2.88,348.0
+1702058820000,2.88,2.88,2.88,2.88,72.0
+1702058880000,2.88,2.882,2.88,2.882,115.0
+1702058940000,2.881,2.882,2.877,2.877,2258.0
+1702059000000,2.878,2.881,2.878,2.881,418.0
+1702059060000,2.881,2.881,2.878,2.879,984.0
+1702059120000,2.881,2.889,2.881,2.883,3799.0
+1702059180000,2.887,2.889,2.887,2.887,3603.0
+1702059240000,2.886,2.889,2.886,2.889,952.0
+1702059300000,2.887,2.889,2.884,2.884,2132.0
+1702059360000,2.886,2.888,2.886,2.888,203.0
+1702059420000,2.887,2.887,2.887,2.887,3.0
+1702059480000,2.888,2.891,2.888,2.891,1355.0
+1702059540000,2.891,2.891,2.89,2.89,1360.0
+1702059600000,2.89,2.893,2.887,2.893,4305.0
+1702059660000,2.892,2.893,2.892,2.892,1266.0
+1702059720000,2.892,2.892,2.888,2.888,83.0
+1702059780000,2.889,2.89,2.887,2.89,924.0
+1702059840000,2.89,2.893,2.89,2.892,1823.0
+1702059900000,2.891,2.892,2.891,2.892,49.0
+1702059960000,2.889,2.889,2.887,2.887,230.0
+1702060020000,2.887,2.887,2.883,2.886,1234.0
+1702060080000,2.884,2.887,2.883,2.886,269.0
+1702060140000,2.889,2.892,2.889,2.891,522.0
+1702060200000,2.891,2.894,2.888,2.891,829.0
+1702060260000,2.89,2.892,2.888,2.889,532.0
+1702060320000,2.89,2.891,2.888,2.891,732.0
+1702060380000,2.89,2.89,2.888,2.89,936.0
+1702060440000,2.89,2.89,2.887,2.887,1374.0
+1702060500000,2.89,2.89,2.886,2.886,789.0
+1702060560000,2.886,2.886,2.885,2.885,215.0
+1702060620000,2.884,2.886,2.882,2.886,179.0
+1702060680000,2.885,2.885,2.883,2.883,860.0
+1702060740000,2.883,2.885,2.883,2.885,1550.0
+1702060800000,2.884,2.884,2.879,2.88,946.0
+1702060860000,2.88,2.882,2.88,2.88,4693.0
+1702060920000,2.881,2.881,2.878,2.878,1135.0
+1702060980000,2.88,2.882,2.88,2.88,679.0
+1702061040000,2.881,2.883,2.879,2.883,790.0
+1702061100000,2.883,2.883,2.88,2.88,978.0
+1702061160000,2.883,2.883,2.883,2.883,680.0
+1702061220000,2.885,2.891,2.885,2.891,845.0
+1702061280000,2.891,2.891,2.891,2.891,0.0
+1702061340000,2.89,2.892,2.886,2.886,2412.0
+1702061400000,2.887,2.888,2.887,2.887,411.0
+1702061460000,2.888,2.891,2.888,2.891,234.0
+1702061520000,2.889,2.889,2.885,2.885,605.0
+1702061580000,2.885,2.886,2.885,2.886,269.0
+1702061640000,2.886,2.887,2.885,2.886,2229.0
+1702061700000,2.884,2.885,2.884,2.885,48.0
+1702061760000,2.885,2.89,2.885,2.888,1107.0
+1702061820000,2.887,2.887,2.886,2.886,105.0
+1702061880000,2.886,2.887,2.886,2.886,92.0
+1702061940000,2.887,2.888,2.882,2.883,1878.0
+1702062000000,2.884,2.889,2.884,2.889,814.0
+1702062060000,2.889,2.892,2.886,2.886,1653.0
+1702062120000,2.89,2.892,2.888,2.892,649.0
+1702062180000,2.891,2.891,2.884,2.887,754.0
+1702062240000,2.887,2.889,2.887,2.889,1328.0
+1702062300000,2.89,2.895,2.89,2.895,2192.0
+1702062360000,2.895,2.897,2.893,2.894,3142.0
+1702062420000,2.895,2.895,2.895,2.895,110.0
+1702062480000,2.895,2.897,2.893,2.896,1487.0
+1702062540000,2.895,2.895,2.894,2.894,1126.0
+1702062600000,2.894,2.894,2.894,2.894,0.0
+1702062660000,2.895,2.901,2.895,2.899,7995.0
+1702062720000,2.899,2.902,2.899,2.902,1929.0
+1702062780000,2.902,2.904,2.899,2.899,3858.0
+1702062840000,2.9,2.914,2.899,2.91,22105.0
+1702062900000,2.909,2.911,2.901,2.911,5370.0
+1702062960000,2.911,2.911,2.906,2.909,1218.0
+1702063020000,2.91,2.91,2.905,2.905,960.0
+1702063080000,2.906,2.908,2.906,2.908,72.0
+1702063140000,2.909,2.91,2.906,2.907,932.0
+1702063200000,2.907,2.907,2.903,2.905,645.0
+1702063260000,2.904,2.904,2.904,2.904,107.0
+1702063320000,2.904,2.905,2.904,2.905,95.0
+1702063380000,2.905,2.908,2.905,2.906,2241.0
+1702063440000,2.907,2.907,2.902,2.903,502.0
+1702063500000,2.905,2.906,2.904,2.906,1136.0
+1702063560000,2.907,2.907,2.907,2.907,113.0
+1702063620000,2.906,2.906,2.905,2.905,32.0
+1702063680000,2.904,2.906,2.901,2.903,1322.0
+1702063740000,2.903,2.903,2.901,2.902,832.0
+1702063800000,2.902,2.907,2.902,2.907,2180.0
+1702063860000,2.908,2.91,2.904,2.904,1699.0
+1702063920000,2.906,2.909,2.906,2.909,110.0
+1702063980000,2.91,2.912,2.91,2.912,1026.0
+1702064040000,2.912,2.918,2.912,2.916,3170.0
+1702064100000,2.915,2.917,2.914,2.916,1348.0
+1702064160000,2.915,2.918,2.913,2.915,1099.0
+1702064220000,2.915,2.915,2.914,2.914,144.0
+1702064280000,2.914,2.916,2.914,2.914,2257.0
+1702064340000,2.915,2.915,2.913,2.914,645.0
+1702064400000,2.914,2.916,2.913,2.916,845.0
+1702064460000,2.917,2.917,2.914,2.914,1097.0
+1702064520000,2.915,2.915,2.911,2.912,5251.0
+1702064580000,2.913,2.913,2.913,2.913,3.0
+1702064640000,2.914,2.915,2.913,2.914,1546.0
+1702064700000,2.914,2.914,2.91,2.91,2153.0
+1702064760000,2.912,2.913,2.908,2.91,2387.0
+1702064820000,2.908,2.911,2.908,2.91,499.0
+1702064880000,2.91,2.91,2.91,2.91,3.0
+1702064940000,2.91,2.911,2.91,2.91,944.0
+1702065000000,2.91,2.91,2.903,2.905,1896.0
+1702065060000,2.905,2.905,2.904,2.904,156.0
+1702065120000,2.905,2.907,2.905,2.907,11.0
+1702065180000,2.908,2.911,2.908,2.91,372.0
+1702065240000,2.91,2.91,2.909,2.91,278.0
+1702065300000,2.91,2.912,2.908,2.908,1169.0
+1702065360000,2.909,2.91,2.909,2.909,285.0
+1702065420000,2.909,2.912,2.909,2.912,253.0
+1702065480000,2.911,2.912,2.91,2.911,101.0
+1702065540000,2.911,2.912,2.909,2.91,2509.0
+1702065600000,2.908,2.912,2.908,2.91,1040.0
+1702065660000,2.908,2.909,2.906,2.908,910.0
+1702065720000,2.909,2.915,2.909,2.915,404.0
+1702065780000,2.914,2.914,2.911,2.911,1541.0
+1702065840000,2.911,2.912,2.911,2.911,256.0
+1702065900000,2.912,2.912,2.912,2.912,70.0
+1702065960000,2.912,2.915,2.912,2.915,428.0
+1702066020000,2.914,2.919,2.914,2.918,3701.0
+1702066080000,2.916,2.918,2.916,2.917,429.0
+1702066140000,2.916,2.918,2.916,2.918,227.0
+1702066200000,2.919,2.921,2.919,2.921,354.0
+1702066260000,2.92,2.92,2.916,2.916,1445.0
+1702066320000,2.915,2.915,2.915,2.915,2.0
+1702066380000,2.915,2.917,2.914,2.917,185.0
+1702066440000,2.916,2.916,2.913,2.913,438.0
+1702066500000,2.913,2.915,2.913,2.915,325.0
+1702066560000,2.916,2.916,2.912,2.912,369.0
+1702066620000,2.912,2.913,2.91,2.91,1685.0
+1702066680000,2.911,2.913,2.91,2.913,557.0
+1702066740000,2.915,2.917,2.915,2.916,975.0
+1702066800000,2.916,2.918,2.915,2.918,665.0
+1702066860000,2.917,2.917,2.914,2.914,255.0
+1702066920000,2.915,2.916,2.915,2.916,46.0
+1702066980000,2.915,2.918,2.913,2.917,2447.0
+1702067040000,2.918,2.919,2.918,2.918,102.0
+1702067100000,2.919,2.921,2.919,2.921,1298.0
+1702067160000,2.922,2.923,2.921,2.922,835.0
+1702067220000,2.921,2.922,2.921,2.922,97.0
+1702067280000,2.921,2.922,2.92,2.922,664.0
+1702067340000,2.922,2.922,2.921,2.921,687.0
+1702067400000,2.922,2.924,2.922,2.922,875.0
+1702067460000,2.923,2.924,2.922,2.922,521.0
+1702067520000,2.924,2.925,2.922,2.925,1969.0
+1702067580000,2.926,2.932,2.923,2.923,5317.0
+1702067640000,2.924,2.924,2.922,2.922,487.0
+1702067700000,2.922,2.924,2.922,2.923,1147.0
+1702067760000,2.923,2.924,2.922,2.924,1956.0
+1702067820000,2.925,2.927,2.924,2.926,636.0
+1702067880000,2.927,2.928,2.927,2.927,249.0
+1702067940000,2.927,2.927,2.924,2.925,746.0
+1702068000000,2.924,2.925,2.924,2.925,388.0
+1702068060000,2.925,2.925,2.923,2.925,754.0
+1702068120000,2.924,2.926,2.923,2.926,2902.0
+1702068180000,2.926,2.928,2.925,2.928,5280.0
+1702068240000,2.928,2.93,2.927,2.927,923.0
+1702068300000,2.927,2.927,2.925,2.925,743.0
+1702068360000,2.926,2.928,2.926,2.928,544.0
+1702068420000,2.927,2.928,2.926,2.926,605.0
+1702068480000,2.926,2.927,2.925,2.927,446.0
+1702068540000,2.925,2.926,2.923,2.926,845.0
+1702068600000,2.926,2.93,2.926,2.93,793.0
+1702068660000,2.93,2.93,2.928,2.928,441.0
+1702068720000,2.93,2.93,2.927,2.928,930.0
+1702068780000,2.927,2.93,2.927,2.93,590.0
+1702068840000,2.928,2.929,2.927,2.928,1179.0
+1702068900000,2.928,2.93,2.928,2.928,539.0
+1702068960000,2.93,2.93,2.923,2.924,7614.0
+1702069020000,2.924,2.925,2.923,2.925,540.0
+1702069080000,2.924,2.925,2.923,2.924,2138.0
+1702069140000,2.923,2.926,2.92,2.92,3151.0
+1702069200000,2.921,2.922,2.914,2.917,9795.0
+1702069260000,2.918,2.92,2.916,2.917,3805.0
+1702069320000,2.916,2.918,2.915,2.918,452.0
+1702069380000,2.918,2.919,2.915,2.915,1310.0
+1702069440000,2.914,2.914,2.909,2.909,3309.0
+1702069500000,2.91,2.911,2.907,2.908,1386.0
+1702069560000,2.908,2.909,2.906,2.906,1162.0
+1702069620000,2.907,2.909,2.905,2.905,493.0
+1702069680000,2.906,2.907,2.905,2.905,227.0
+1702069740000,2.905,2.906,2.904,2.904,1494.0
+1702069800000,2.904,2.908,2.904,2.908,695.0
+1702069860000,2.908,2.909,2.908,2.909,443.0
+1702069920000,2.908,2.911,2.906,2.909,1349.0
+1702069980000,2.911,2.912,2.91,2.91,107.0
+1702070040000,2.911,2.911,2.908,2.909,603.0
+1702070100000,2.91,2.911,2.908,2.908,208.0
+1702070160000,2.909,2.912,2.908,2.91,3627.0
+1702070220000,2.91,2.911,2.91,2.911,354.0
+1702070280000,2.911,2.911,2.905,2.906,1356.0
+1702070340000,2.906,2.908,2.906,2.907,731.0
+1702070400000,2.907,2.907,2.905,2.905,350.0
+1702070460000,2.905,2.905,2.9,2.901,3136.0
+1702070520000,2.902,2.903,2.902,2.903,377.0
+1702070580000,2.901,2.905,2.9,2.9,2570.0
+1702070640000,2.901,2.903,2.9,2.9,2037.0
+1702070700000,2.9,2.907,2.9,2.901,9916.0
+1702070760000,2.901,2.901,2.889,2.897,19019.0
+1702070820000,2.897,2.903,2.896,2.901,2063.0
+1702070880000,2.903,2.904,2.903,2.904,358.0
+1702070940000,2.904,2.908,2.904,2.905,2593.0
+1702071000000,2.905,2.907,2.905,2.907,1062.0
+1702071060000,2.907,2.907,2.904,2.904,937.0
+1702071120000,2.905,2.906,2.905,2.906,603.0
+1702071180000,2.906,2.908,2.906,2.907,1346.0
+1702071240000,2.906,2.906,2.904,2.904,776.0
+1702071300000,2.904,2.907,2.904,2.907,344.0
+1702071360000,2.907,2.909,2.902,2.902,2038.0
+1702071420000,2.902,2.903,2.902,2.903,637.0
+1702071480000,2.902,2.902,2.901,2.901,357.0
+1702071540000,2.9,2.902,2.899,2.902,2728.0
+1702071600000,2.903,2.903,2.899,2.899,530.0
+1702071660000,2.898,2.898,2.894,2.895,1171.0
+1702071720000,2.895,2.895,2.89,2.893,1260.0
+1702071780000,2.893,2.893,2.886,2.888,3579.0
+1702071840000,2.888,2.893,2.887,2.893,3317.0
+1702071900000,2.894,2.895,2.891,2.892,1725.0
+1702071960000,2.893,2.893,2.893,2.893,88.0
+1702072020000,2.892,2.892,2.891,2.891,283.0
+1702072080000,2.891,2.891,2.882,2.887,4025.0
+1702072140000,2.888,2.892,2.888,2.892,1105.0
+1702072200000,2.89,2.892,2.89,2.891,602.0
+1702072260000,2.89,2.892,2.89,2.892,538.0
+1702072320000,2.893,2.895,2.893,2.895,222.0
+1702072380000,2.895,2.9,2.894,2.9,2370.0
+1702072440000,2.9,2.9,2.897,2.898,404.0
+1702072500000,2.899,2.901,2.899,2.9,390.0
+1702072560000,2.9,2.902,2.899,2.899,279.0
+1702072620000,2.899,2.902,2.899,2.902,343.0
+1702072680000,2.902,2.904,2.9,2.904,716.0
+1702072740000,2.902,2.904,2.9,2.9,3092.0
+1702072800000,2.903,2.904,2.901,2.902,801.0
+1702072860000,2.9,2.901,2.897,2.897,1036.0
+1702072920000,2.9,2.901,2.9,2.901,21.0
+1702072980000,2.902,2.902,2.899,2.899,411.0
+1702073040000,2.899,2.9,2.899,2.9,532.0
+1702073100000,2.899,2.902,2.899,2.901,368.0
+1702073160000,2.902,2.905,2.902,2.904,2053.0
+1702073220000,2.904,2.905,2.904,2.905,101.0
+1702073280000,2.904,2.905,2.904,2.905,184.0
+1702073340000,2.905,2.906,2.905,2.905,361.0
+1702073400000,2.905,2.905,2.904,2.904,26.0
+1702073460000,2.905,2.906,2.905,2.906,90.0
+1702073520000,2.906,2.906,2.905,2.905,110.0
+1702073580000,2.906,2.906,2.904,2.904,499.0
+1702073640000,2.904,2.907,2.904,2.907,1326.0
+1702073700000,2.907,2.909,2.906,2.907,5045.0
+1702073760000,2.908,2.908,2.908,2.908,3.0
+1702073820000,2.909,2.91,2.908,2.91,381.0
+1702073880000,2.909,2.909,2.909,2.909,118.0
+1702073940000,2.909,2.91,2.907,2.907,1761.0
+1702074000000,2.909,2.91,2.909,2.91,954.0
+1702074060000,2.909,2.91,2.909,2.91,240.0
+1702074120000,2.91,2.911,2.91,2.911,1399.0
+1702074180000,2.91,2.911,2.91,2.911,123.0
+1702074240000,2.91,2.911,2.91,2.911,741.0
+1702074300000,2.911,2.917,2.911,2.914,7262.0
+1702074360000,2.916,2.917,2.911,2.911,1302.0
+1702074420000,2.912,2.914,2.91,2.91,897.0
+1702074480000,2.911,2.912,2.91,2.91,257.0
+1702074540000,2.913,2.915,2.913,2.913,897.0
+1702074600000,2.913,2.913,2.912,2.912,537.0
+1702074660000,2.912,2.912,2.91,2.91,173.0
+1702074720000,2.911,2.912,2.911,2.912,427.0
+1702074780000,2.913,2.913,2.913,2.913,35.0
+1702074840000,2.912,2.913,2.911,2.911,726.0
+1702074900000,2.912,2.915,2.891,2.913,44700.0
+1702074960000,2.912,2.912,2.908,2.912,3245.0
+1702075020000,2.912,2.914,2.912,2.913,1444.0
+1702075080000,2.914,2.915,2.914,2.915,521.0
+1702075140000,2.915,2.92,2.915,2.92,2688.0
+1702075200000,2.919,2.919,2.918,2.919,282.0
+1702075260000,2.919,2.92,2.918,2.918,815.0
+1702075320000,2.917,2.928,2.914,2.926,5643.0
+1702075380000,2.927,2.93,2.926,2.929,1222.0
+1702075440000,2.927,2.942,2.927,2.941,16398.0
+1702075500000,2.941,2.941,2.931,2.935,12588.0
+1702075560000,2.935,2.935,2.927,2.928,4683.0
+1702075620000,2.928,2.931,2.928,2.929,3469.0
+1702075680000,2.929,2.93,2.926,2.928,3685.0
+1702075740000,2.928,2.93,2.927,2.929,2289.0
+1702075800000,2.93,2.93,2.928,2.929,1196.0
+1702075860000,2.929,2.93,2.926,2.927,875.0
+1702075920000,2.927,2.93,2.926,2.929,2782.0
+1702075980000,2.93,2.937,2.926,2.936,6691.0
+1702076040000,2.936,2.937,2.93,2.931,5636.0
+1702076100000,2.93,2.93,2.926,2.926,3545.0
+1702076160000,2.926,2.942,2.925,2.934,12068.0
+1702076220000,2.936,2.937,2.931,2.935,4566.0
+1702076280000,2.934,2.934,2.93,2.931,3291.0
+1702076340000,2.932,2.932,2.928,2.929,613.0
+1702076400000,2.929,2.941,2.925,2.937,7390.0
+1702076460000,2.937,2.937,2.927,2.927,3513.0
+1702076520000,2.929,2.936,2.929,2.931,4223.0
+1702076580000,2.932,2.932,2.93,2.931,2826.0
+1702076640000,2.932,2.932,2.931,2.932,250.0
+1702076700000,2.932,2.935,2.931,2.935,1756.0
+1702076760000,2.934,2.934,2.932,2.933,2274.0
+1702076820000,2.933,2.936,2.932,2.932,1937.0
+1702076880000,2.933,2.94,2.932,2.938,7454.0
+1702076940000,2.937,2.939,2.937,2.939,822.0
+1702077000000,2.939,2.941,2.938,2.939,2070.0
+1702077060000,2.94,2.941,2.936,2.936,1903.0
+1702077120000,2.941,2.943,2.941,2.942,881.0
+1702077180000,2.942,2.944,2.94,2.943,1286.0
+1702077240000,2.943,2.945,2.934,2.935,5879.0
+1702077300000,2.936,2.937,2.933,2.933,4997.0
+1702077360000,2.933,2.944,2.932,2.941,5213.0
+1702077420000,2.941,2.943,2.933,2.936,4781.0
+1702077480000,2.935,2.935,2.931,2.932,2177.0
+1702077540000,2.933,2.936,2.933,2.936,1084.0
+1702077600000,2.936,2.937,2.934,2.936,704.0
+1702077660000,2.935,2.937,2.927,2.933,3543.0
+1702077720000,2.933,2.935,2.932,2.932,1234.0
+1702077780000,2.932,2.935,2.93,2.935,1624.0
+1702077840000,2.936,2.939,2.936,2.937,860.0
+1702077900000,2.94,2.941,2.935,2.935,1692.0
+1702077960000,2.935,2.94,2.935,2.939,4512.0
+1702078020000,2.939,2.942,2.934,2.939,1432.0
+1702078080000,2.942,2.942,2.937,2.937,1968.0
+1702078140000,2.939,2.941,2.939,2.941,676.0
+1702078200000,2.941,2.942,2.938,2.938,784.0
+1702078260000,2.938,2.945,2.938,2.944,2501.0
+1702078320000,2.945,2.945,2.937,2.939,8074.0
+1702078380000,2.942,2.942,2.941,2.942,427.0
+1702078440000,2.942,2.95,2.942,2.948,6228.0
+1702078500000,2.948,2.957,2.946,2.95,15798.0
+1702078560000,2.948,2.948,2.947,2.947,1229.0
+1702078620000,2.948,2.95,2.947,2.95,1604.0
+1702078680000,2.948,2.952,2.947,2.952,3399.0
+1702078740000,2.95,2.95,2.947,2.947,1510.0
+1702078800000,2.947,2.95,2.939,2.948,7940.0
+1702078860000,2.948,2.949,2.945,2.949,726.0
+1702078920000,2.95,2.956,2.95,2.954,1712.0
+1702078980000,2.955,2.956,2.949,2.952,2113.0
+1702079040000,2.952,2.956,2.95,2.953,2477.0
+1702079100000,2.951,2.951,2.944,2.945,2644.0
+1702079160000,2.944,2.952,2.94,2.944,15868.0
+1702079220000,2.944,2.946,2.944,2.944,483.0
+1702079280000,2.943,2.943,2.934,2.938,6561.0
+1702079340000,2.939,2.94,2.938,2.94,708.0
+1702079400000,2.939,2.942,2.936,2.94,1356.0
+1702079460000,2.942,2.943,2.939,2.939,645.0
+1702079520000,2.937,2.939,2.935,2.939,1318.0
+1702079580000,2.94,2.943,2.94,2.943,402.0
+1702079640000,2.943,2.944,2.94,2.942,3306.0
+1702079700000,2.94,2.944,2.94,2.94,4914.0
+1702079760000,2.94,2.94,2.933,2.933,3742.0
+1702079820000,2.935,2.938,2.935,2.936,312.0
+1702079880000,2.935,2.935,2.93,2.932,1874.0
+1702079940000,2.933,2.936,2.932,2.932,561.0
+1702080000000,2.932,2.935,2.93,2.932,2880.0
+1702080060000,2.932,2.935,2.932,2.933,543.0
+1702080120000,2.933,2.934,2.931,2.934,775.0
+1702080180000,2.934,2.938,2.934,2.938,840.0
+1702080240000,2.939,2.939,2.934,2.934,463.0
+1702080300000,2.935,2.936,2.935,2.936,359.0
+1702080360000,2.937,2.942,2.937,2.939,1058.0
+1702080420000,2.939,2.94,2.936,2.936,1439.0
+1702080480000,2.935,2.936,2.934,2.936,1303.0
+1702080540000,2.936,2.937,2.932,2.937,3341.0
+1702080600000,2.935,2.935,2.933,2.933,884.0
+1702080660000,2.934,2.936,2.934,2.935,2940.0
+1702080720000,2.935,2.936,2.932,2.934,2645.0
+1702080780000,2.934,2.939,2.934,2.939,1721.0
+1702080840000,2.94,2.946,2.94,2.945,2110.0
+1702080900000,2.946,2.952,2.946,2.951,4470.0
+1702080960000,2.953,2.959,2.953,2.953,5368.0
+1702081020000,2.953,2.955,2.948,2.948,5543.0
+1702081080000,2.949,2.96,2.948,2.959,5643.0
+1702081140000,2.957,2.961,2.955,2.955,3260.0
+1702081200000,2.956,2.962,2.953,2.959,4567.0
+1702081260000,2.961,2.963,2.959,2.961,3470.0
+1702081320000,2.96,2.961,2.957,2.96,945.0
+1702081380000,2.959,2.961,2.956,2.958,1142.0
+1702081440000,2.958,2.958,2.958,2.958,26.0
+1702081500000,2.957,2.958,2.948,2.951,3812.0
+1702081560000,2.952,2.961,2.952,2.96,2848.0
+1702081620000,2.961,2.963,2.959,2.96,2996.0
+1702081680000,2.96,2.96,2.959,2.96,328.0
+1702081740000,2.961,2.965,2.961,2.965,3291.0
+1702081800000,2.965,2.965,2.959,2.959,2058.0
+1702081860000,2.959,2.961,2.958,2.958,1548.0
+1702081920000,2.958,2.963,2.958,2.963,976.0
+1702081980000,2.963,2.963,2.96,2.96,1343.0
+1702082040000,2.961,2.968,2.961,2.968,3707.0
+1702082100000,2.967,2.969,2.965,2.968,2465.0
+1702082160000,2.967,2.967,2.964,2.964,261.0
+1702082220000,2.965,2.967,2.963,2.967,1350.0
+1702082280000,2.966,2.967,2.964,2.965,926.0
+1702082340000,2.965,2.968,2.965,2.967,188.0
+1702082400000,2.966,2.968,2.965,2.968,959.0
+1702082460000,2.969,2.97,2.966,2.966,1831.0
+1702082520000,2.968,2.969,2.968,2.969,752.0
+1702082580000,2.97,2.974,2.97,2.973,2116.0
+1702082640000,2.973,2.975,2.97,2.972,2977.0
+1702082700000,2.972,2.977,2.972,2.974,4499.0
+1702082760000,2.974,2.974,2.967,2.969,2863.0
+1702082820000,2.969,2.969,2.965,2.966,1705.0
+1702082880000,2.966,2.974,2.966,2.971,1031.0
+1702082940000,2.973,2.975,2.971,2.971,1110.0
+1702083000000,2.971,2.971,2.967,2.97,2350.0
+1702083060000,2.971,2.971,2.971,2.971,63.0
+1702083120000,2.971,2.977,2.971,2.976,2807.0
+1702083180000,2.975,2.975,2.956,2.96,15744.0
+1702083240000,2.958,2.96,2.956,2.956,3177.0
+1702083300000,2.957,2.958,2.955,2.955,1690.0
+1702083360000,2.955,2.956,2.946,2.948,21482.0
+1702083420000,2.947,2.95,2.944,2.947,5686.0
+1702083480000,2.947,2.948,2.942,2.947,3511.0
+1702083540000,2.946,2.947,2.943,2.947,6806.0
+1702083600000,2.946,2.95,2.946,2.947,634.0
+1702083660000,2.946,2.947,2.943,2.943,1717.0
+1702083720000,2.945,2.946,2.939,2.94,5571.0
+1702083780000,2.94,2.94,2.929,2.93,4484.0
+1702083840000,2.93,2.931,2.924,2.927,3130.0
+1702083900000,2.926,2.927,2.918,2.919,8668.0
+1702083960000,2.92,2.922,2.909,2.914,10473.0
+1702084020000,2.912,2.913,2.903,2.905,4787.0
+1702084080000,2.904,2.904,2.883,2.895,28600.0
+1702084140000,2.895,2.902,2.893,2.895,8930.0
+1702084200000,2.894,2.898,2.87,2.898,27061.0
+1702084260000,2.898,2.899,2.891,2.895,4145.0
+1702084320000,2.897,2.907,2.897,2.907,3577.0
+1702084380000,2.907,2.908,2.903,2.903,3666.0
+1702084440000,2.904,2.908,2.903,2.903,2092.0
+1702084500000,2.903,2.915,2.903,2.914,2163.0
+1702084560000,2.915,2.918,2.911,2.914,4416.0
+1702084620000,2.915,2.915,2.907,2.91,3062.0
+1702084680000,2.91,2.916,2.91,2.913,2231.0
+1702084740000,2.915,2.92,2.913,2.916,671.0
+1702084800000,2.914,2.914,2.91,2.912,360.0
+1702084860000,2.912,2.913,2.907,2.908,8391.0
+1702084920000,2.91,2.911,2.91,2.911,186.0
+1702084980000,2.911,2.912,2.911,2.912,597.0
+1702085040000,2.912,2.913,2.911,2.913,152.0
+1702085100000,2.911,2.911,2.908,2.908,662.0
+1702085160000,2.908,2.908,2.898,2.904,9541.0
+1702085220000,2.903,2.906,2.903,2.903,2486.0
+1702085280000,2.904,2.908,2.904,2.908,1796.0
+1702085340000,2.907,2.908,2.906,2.906,188.0
+1702085400000,2.906,2.907,2.903,2.903,724.0
+1702085460000,2.902,2.909,2.902,2.909,3337.0
+1702085520000,2.906,2.909,2.906,2.909,340.0
+1702085580000,2.907,2.915,2.907,2.912,1827.0
+1702085640000,2.912,2.918,2.911,2.918,1345.0
+1702085700000,2.919,2.922,2.919,2.922,451.0
+1702085760000,2.923,2.925,2.923,2.925,406.0
+1702085820000,2.925,2.925,2.92,2.92,578.0
+1702085880000,2.921,2.922,2.92,2.92,255.0
+1702085940000,2.919,2.919,2.916,2.916,3191.0
+1702086000000,2.915,2.917,2.913,2.913,1270.0
+1702086060000,2.913,2.914,2.909,2.914,839.0
+1702086120000,2.913,2.913,2.906,2.907,2860.0
+1702086180000,2.907,2.91,2.907,2.908,1085.0
+1702086240000,2.906,2.907,2.903,2.903,2796.0
+1702086300000,2.903,2.906,2.902,2.906,3925.0
+1702086360000,2.906,2.906,2.905,2.905,104.0
+1702086420000,2.907,2.909,2.907,2.909,254.0
+1702086480000,2.907,2.912,2.907,2.912,3481.0
+1702086540000,2.909,2.909,2.904,2.907,796.0
+1702086600000,2.906,2.91,2.904,2.904,462.0
+1702086660000,2.904,2.904,2.896,2.904,3811.0
+1702086720000,2.905,2.908,2.905,2.906,2406.0
+1702086780000,2.907,2.909,2.906,2.909,2026.0
+1702086840000,2.91,2.91,2.905,2.905,451.0
+1702086900000,2.903,2.903,2.903,2.903,39.0
+1702086960000,2.904,2.904,2.894,2.899,9837.0
+1702087020000,2.9,2.901,2.899,2.901,517.0
+1702087080000,2.901,2.901,2.901,2.901,0.0
+1702087140000,2.899,2.9,2.898,2.899,96.0
+1702087200000,2.898,2.9,2.897,2.897,1457.0
+1702087260000,2.897,2.898,2.897,2.897,1280.0
+1702087320000,2.897,2.897,2.886,2.892,23386.0
+1702087380000,2.893,2.895,2.891,2.894,653.0
+1702087440000,2.896,2.9,2.893,2.895,3283.0
+1702087500000,2.895,2.895,2.895,2.895,24.0
+1702087560000,2.895,2.896,2.895,2.896,603.0
+1702087620000,2.897,2.899,2.895,2.897,2044.0
+1702087680000,2.895,2.896,2.894,2.894,157.0
+1702087740000,2.894,2.894,2.889,2.891,3175.0
+1702087800000,2.892,2.892,2.891,2.892,361.0
+1702087860000,2.891,2.891,2.891,2.891,7.0
+1702087920000,2.89,2.89,2.89,2.89,17.0
+1702087980000,2.889,2.889,2.885,2.889,4574.0
+1702088040000,2.89,2.891,2.89,2.891,714.0
+1702088100000,2.891,2.891,2.89,2.89,869.0
+1702088160000,2.888,2.888,2.887,2.887,1768.0
+1702088220000,2.887,2.887,2.887,2.887,156.0
+1702088280000,2.888,2.889,2.888,2.889,7.0
+1702088340000,2.889,2.891,2.886,2.889,6785.0
+1702088400000,2.891,2.894,2.891,2.894,502.0
+1702088460000,2.894,2.894,2.894,2.894,2.0
+1702088520000,2.895,2.895,2.892,2.892,1424.0
+1702088580000,2.889,2.891,2.888,2.891,450.0
+1702088640000,2.892,2.897,2.892,2.897,1386.0
+1702088700000,2.896,2.899,2.896,2.898,216.0
+1702088760000,2.898,2.899,2.898,2.898,612.0
+1702088820000,2.897,2.901,2.897,2.901,274.0
+1702088880000,2.901,2.902,2.899,2.9,1515.0
+1702088940000,2.899,2.901,2.895,2.899,3007.0
+1702089000000,2.899,2.899,2.899,2.899,0.0
+1702089060000,2.899,2.899,2.896,2.896,2446.0
+1702089120000,2.897,2.898,2.896,2.898,752.0
+1702089180000,2.898,2.898,2.898,2.898,0.0
+1702089240000,2.899,2.899,2.895,2.895,913.0
+1702089300000,2.897,2.903,2.897,2.902,698.0
+1702089360000,2.902,2.903,2.9,2.9,382.0
+1702089420000,2.901,2.901,2.901,2.901,264.0
+1702089480000,2.902,2.902,2.897,2.897,3647.0
+1702089540000,2.897,2.899,2.894,2.899,2178.0
+1702089600000,2.899,2.899,2.899,2.899,170.0
+1702089660000,2.897,2.898,2.897,2.898,576.0
+1702089720000,2.898,2.902,2.898,2.899,2543.0
+1702089780000,2.9,2.901,2.899,2.899,1060.0
+1702089840000,2.899,2.899,2.899,2.899,0.0
+1702089900000,2.9,2.902,2.9,2.902,375.0
+1702089960000,2.902,2.902,2.902,2.902,0.0
+1702090020000,2.901,2.903,2.9,2.9,1104.0
+1702090080000,2.901,2.903,2.901,2.903,635.0
+1702090140000,2.903,2.907,2.903,2.905,2034.0
+1702090200000,2.906,2.91,2.906,2.91,2998.0
+1702090260000,2.909,2.912,2.909,2.912,1023.0
+1702090320000,2.912,2.913,2.912,2.913,155.0
+1702090380000,2.913,2.915,2.913,2.915,1313.0
+1702090440000,2.915,2.921,2.915,2.921,2918.0
+1702090500000,2.92,2.921,2.915,2.917,701.0
+1702090560000,2.919,2.922,2.916,2.916,1253.0
+1702090620000,2.915,2.918,2.914,2.918,863.0
+1702090680000,2.919,2.924,2.919,2.924,1793.0
+1702090740000,2.923,2.926,2.923,2.924,670.0
+1702090800000,2.925,2.931,2.925,2.931,2743.0
+1702090860000,2.93,2.934,2.93,2.933,1230.0
+1702090920000,2.933,2.936,2.932,2.934,3589.0
+1702090980000,2.933,2.937,2.932,2.932,183.0
+1702091040000,2.933,2.935,2.933,2.935,425.0
+1702091100000,2.936,2.937,2.934,2.937,1072.0
+1702091160000,2.936,2.94,2.934,2.94,929.0
+1702091220000,2.938,2.939,2.937,2.938,1157.0
+1702091280000,2.937,2.938,2.937,2.938,174.0
+1702091340000,2.94,2.94,2.938,2.938,116.0
+1702091400000,2.94,2.941,2.937,2.937,1776.0
+1702091460000,2.939,2.939,2.933,2.935,1445.0
+1702091520000,2.936,2.937,2.932,2.936,397.0
+1702091580000,2.933,2.934,2.933,2.934,68.0
+1702091640000,2.935,2.936,2.935,2.936,167.0
+1702091700000,2.938,2.94,2.938,2.939,360.0
+1702091760000,2.939,2.939,2.939,2.939,429.0
+1702091820000,2.94,2.942,2.938,2.938,1572.0
+1702091880000,2.939,2.946,2.938,2.944,2298.0
+1702091940000,2.945,2.945,2.937,2.938,1514.0
+1702092000000,2.938,2.938,2.936,2.938,916.0
+1702092060000,2.938,2.939,2.938,2.939,387.0
+1702092120000,2.94,2.943,2.939,2.941,1408.0
+1702092180000,2.94,2.943,2.939,2.94,939.0
+1702092240000,2.941,2.941,2.938,2.939,1369.0
+1702092300000,2.94,2.943,2.939,2.942,1706.0
+1702092360000,2.942,2.942,2.942,2.942,12.0
+1702092420000,2.941,2.941,2.941,2.941,22.0
+1702092480000,2.941,2.941,2.939,2.939,1104.0
+1702092540000,2.941,2.941,2.94,2.94,287.0
+1702092600000,2.941,2.946,2.939,2.94,2383.0
+1702092660000,2.94,2.94,2.938,2.938,7097.0
+1702092720000,2.939,2.943,2.939,2.943,4840.0
+1702092780000,2.942,2.943,2.942,2.943,1058.0
+1702092840000,2.941,2.941,2.939,2.939,1152.0
+1702092900000,2.94,2.94,2.938,2.938,431.0
+1702092960000,2.94,2.941,2.939,2.939,1377.0
+1702093020000,2.939,2.939,2.938,2.938,283.0
+1702093080000,2.938,2.94,2.938,2.938,667.0
+1702093140000,2.939,2.939,2.939,2.939,6.0
+1702093200000,2.939,2.941,2.939,2.94,244.0
+1702093260000,2.939,2.939,2.933,2.936,5009.0
+1702093320000,2.936,2.936,2.931,2.934,1443.0
+1702093380000,2.934,2.934,2.931,2.932,848.0
+1702093440000,2.933,2.933,2.93,2.932,721.0
+1702093500000,2.931,2.931,2.912,2.924,32167.0
+1702093560000,2.922,2.925,2.922,2.924,151.0
+1702093620000,2.924,2.924,2.92,2.923,1319.0
+1702093680000,2.92,2.92,2.917,2.917,889.0
+1702093740000,2.919,2.923,2.919,2.923,257.0
+1702093800000,2.923,2.924,2.919,2.921,487.0
+1702093860000,2.922,2.926,2.922,2.926,2658.0
+1702093920000,2.925,2.928,2.925,2.927,319.0
+1702093980000,2.927,2.928,2.922,2.922,710.0
+1702094040000,2.924,2.925,2.923,2.923,912.0
+1702094100000,2.925,2.925,2.923,2.925,397.0
+1702094160000,2.926,2.926,2.926,2.926,2.0
+1702094220000,2.927,2.927,2.925,2.925,316.0
+1702094280000,2.925,2.927,2.925,2.926,1341.0
+1702094340000,2.926,2.926,2.926,2.926,0.0
+1702094400000,2.925,2.929,2.925,2.928,237.0
+1702094460000,2.929,2.931,2.928,2.928,1785.0
+1702094520000,2.929,2.93,2.929,2.93,1154.0
+1702094580000,2.931,2.937,2.931,2.936,2132.0
+1702094640000,2.937,2.941,2.937,2.939,1720.0
+1702094700000,2.94,2.943,2.939,2.943,2739.0
+1702094760000,2.943,2.945,2.943,2.945,467.0
+1702094820000,2.945,2.946,2.945,2.946,728.0
+1702094880000,2.945,2.945,2.935,2.938,8686.0
+1702094940000,2.941,2.944,2.941,2.942,1715.0
+1702095000000,2.94,2.94,2.937,2.937,782.0
+1702095060000,2.936,2.937,2.929,2.93,2064.0
+1702095120000,2.932,2.935,2.932,2.932,663.0
+1702095180000,2.933,2.935,2.933,2.935,84.0
+1702095240000,2.933,2.933,2.928,2.93,1951.0
+1702095300000,2.932,2.932,2.927,2.932,1061.0
+1702095360000,2.931,2.931,2.931,2.931,26.0
+1702095420000,2.929,2.929,2.926,2.926,106.0
+1702095480000,2.93,2.938,2.93,2.937,6895.0
+1702095540000,2.937,2.94,2.936,2.94,366.0
+1702095600000,2.937,2.938,2.937,2.938,287.0
+1702095660000,2.937,2.938,2.934,2.934,1701.0
+1702095720000,2.936,2.936,2.933,2.933,669.0
+1702095780000,2.936,2.937,2.936,2.936,356.0
+1702095840000,2.938,2.939,2.938,2.939,680.0
+1702095900000,2.938,2.943,2.937,2.941,746.0
+1702095960000,2.942,2.942,2.933,2.939,2548.0
+1702096020000,2.94,2.941,2.94,2.941,76.0
+1702096080000,2.941,2.941,2.941,2.941,0.0
+1702096140000,2.943,2.944,2.942,2.944,456.0
+1702096200000,2.945,2.946,2.944,2.945,481.0
+1702096260000,2.945,2.945,2.945,2.945,24.0
+1702096320000,2.945,2.946,2.944,2.944,1447.0
+1702096380000,2.945,2.947,2.944,2.947,2220.0
+1702096440000,2.946,2.949,2.944,2.944,2232.0
+1702096500000,2.945,2.945,2.943,2.943,310.0
+1702096560000,2.943,2.946,2.943,2.946,171.0
+1702096620000,2.944,2.947,2.944,2.945,593.0
+1702096680000,2.945,2.946,2.944,2.946,248.0
+1702096740000,2.946,2.946,2.944,2.944,630.0
+1702096800000,2.944,2.947,2.942,2.947,2868.0
+1702096860000,2.944,2.944,2.943,2.944,384.0
+1702096920000,2.942,2.945,2.942,2.945,919.0
+1702096980000,2.945,2.946,2.945,2.946,508.0
+1702097040000,2.943,2.944,2.943,2.944,405.0
+1702097100000,2.945,2.948,2.945,2.948,363.0
+1702097160000,2.948,2.948,2.948,2.948,0.0
+1702097220000,2.948,2.948,2.948,2.948,0.0
+1702097280000,2.947,2.948,2.947,2.948,522.0
+1702097340000,2.947,2.948,2.942,2.948,3728.0
+1702097400000,2.944,2.945,2.942,2.942,404.0
+1702097460000,2.943,2.945,2.942,2.945,122.0
+1702097520000,2.946,2.949,2.946,2.949,697.0
+1702097580000,2.949,2.95,2.947,2.949,2121.0
+1702097640000,2.948,2.949,2.947,2.947,1781.0
+1702097700000,2.947,2.949,2.947,2.949,204.0
+1702097760000,2.948,2.949,2.947,2.948,932.0
+1702097820000,2.947,2.948,2.945,2.948,524.0
+1702097880000,2.948,2.948,2.944,2.946,125.0
+1702097940000,2.945,2.945,2.942,2.944,714.0
+1702098000000,2.942,2.946,2.942,2.942,1129.0
+1702098060000,2.942,2.943,2.939,2.94,3618.0
+1702098120000,2.94,2.941,2.939,2.94,4039.0
+1702098180000,2.939,2.939,2.939,2.939,1150.0
+1702098240000,2.938,2.939,2.937,2.938,3061.0
+1702098300000,2.938,2.938,2.935,2.935,1582.0
+1702098360000,2.935,2.935,2.929,2.929,6085.0
+1702098420000,2.932,2.933,2.932,2.933,2031.0
+1702098480000,2.934,2.936,2.934,2.936,629.0
+1702098540000,2.936,2.936,2.934,2.934,948.0
+1702098600000,2.934,2.935,2.931,2.935,2004.0
+1702098660000,2.935,2.935,2.927,2.929,4969.0
+1702098720000,2.929,2.931,2.927,2.928,1439.0
+1702098780000,2.928,2.931,2.928,2.929,1425.0
+1702098840000,2.93,2.934,2.93,2.933,3764.0
+1702098900000,2.933,2.933,2.933,2.933,4.0
+1702098960000,2.933,2.933,2.933,2.933,158.0
+1702099020000,2.931,2.931,2.924,2.928,11110.0
+1702099080000,2.93,2.93,2.926,2.926,794.0
+1702099140000,2.926,2.926,2.921,2.923,2913.0
+1702099200000,2.923,2.926,2.923,2.923,904.0
+1702099260000,2.924,2.926,2.92,2.92,1947.0
+1702099320000,2.92,2.92,2.916,2.918,1723.0
+1702099380000,2.918,2.918,2.916,2.916,1277.0
+1702099440000,2.916,2.916,2.913,2.916,1768.0
+1702099500000,2.917,2.92,2.916,2.916,820.0
+1702099560000,2.915,2.915,2.914,2.915,1320.0
+1702099620000,2.914,2.918,2.914,2.916,1225.0
+1702099680000,2.919,2.919,2.915,2.919,1584.0
+1702099740000,2.918,2.918,2.917,2.917,263.0
+1702099800000,2.915,2.92,2.915,2.919,2719.0
+1702099860000,2.919,2.919,2.919,2.919,0.0
+1702099920000,2.92,2.92,2.92,2.92,163.0
+1702099980000,2.92,2.92,2.92,2.92,793.0
+1702100040000,2.919,2.919,2.913,2.914,4348.0
+1702100100000,2.915,2.915,2.915,2.915,57.0
+1702100160000,2.915,2.916,2.915,2.916,302.0
+1702100220000,2.915,2.915,2.912,2.912,4010.0
+1702100280000,2.912,2.912,2.911,2.911,420.0
+1702100340000,2.911,2.911,2.904,2.907,8659.0
+1702100400000,2.908,2.91,2.908,2.91,687.0
+1702100460000,2.907,2.908,2.907,2.908,798.0
+1702100520000,2.908,2.911,2.908,2.911,454.0
+1702100580000,2.911,2.912,2.911,2.911,1101.0
+1702100640000,2.913,2.913,2.913,2.913,118.0
+1702100700000,2.913,2.914,2.91,2.91,3191.0
+1702100760000,2.91,2.91,2.909,2.909,85.0
+1702100820000,2.911,2.911,2.909,2.91,590.0
+1702100880000,2.908,2.909,2.907,2.909,517.0
+1702100940000,2.908,2.91,2.908,2.91,374.0
+1702101000000,2.911,2.913,2.91,2.913,453.0
+1702101060000,2.911,2.913,2.911,2.913,791.0
+1702101120000,2.913,2.914,2.913,2.914,407.0
+1702101180000,2.914,2.916,2.912,2.912,1154.0
+1702101240000,2.915,2.915,2.912,2.915,2813.0
+1702101300000,2.914,2.916,2.913,2.914,1231.0
+1702101360000,2.914,2.915,2.912,2.912,596.0
+1702101420000,2.914,2.914,2.913,2.913,128.0
+1702101480000,2.915,2.915,2.913,2.914,289.0
+1702101540000,2.914,2.914,2.914,2.914,0.0
+1702101600000,2.913,2.915,2.913,2.914,6308.0
+1702101660000,2.915,2.918,2.915,2.918,718.0
+1702101720000,2.917,2.917,2.915,2.916,505.0
+1702101780000,2.917,2.918,2.917,2.918,206.0
+1702101840000,2.918,2.921,2.918,2.921,2964.0
+1702101900000,2.918,2.918,2.918,2.918,75.0
+1702101960000,2.918,2.918,2.918,2.918,34.0
+1702102020000,2.919,2.921,2.919,2.92,1696.0
+1702102080000,2.921,2.923,2.919,2.921,2247.0
+1702102140000,2.921,2.924,2.92,2.921,606.0
+1702102200000,2.919,2.921,2.918,2.921,405.0
+1702102260000,2.921,2.921,2.916,2.916,2681.0
+1702102320000,2.92,2.923,2.919,2.919,2192.0
+1702102380000,2.92,2.924,2.919,2.921,669.0
+1702102440000,2.923,2.923,2.92,2.92,1722.0
+1702102500000,2.919,2.922,2.919,2.922,276.0
+1702102560000,2.923,2.927,2.923,2.927,3152.0
+1702102620000,2.928,2.931,2.926,2.926,1857.0
+1702102680000,2.929,2.931,2.929,2.929,1646.0
+1702102740000,2.929,2.931,2.927,2.928,2202.0
+1702102800000,2.93,2.931,2.93,2.931,373.0
+1702102860000,2.931,2.932,2.929,2.929,1503.0
+1702102920000,2.929,2.93,2.928,2.93,284.0
+1702102980000,2.929,2.929,2.926,2.926,746.0
+1702103040000,2.928,2.934,2.927,2.934,2317.0
+1702103100000,2.933,2.936,2.93,2.934,2142.0
+1702103160000,2.935,2.939,2.935,2.938,455.0
+1702103220000,2.939,2.94,2.938,2.938,1618.0
+1702103280000,2.938,2.938,2.935,2.935,1009.0
+1702103340000,2.935,2.938,2.935,2.938,97.0
+1702103400000,2.937,2.938,2.937,2.938,395.0
+1702103460000,2.937,2.938,2.932,2.933,4996.0
+1702103520000,2.938,2.948,2.938,2.948,10843.0
+1702103580000,2.948,2.95,2.942,2.945,2936.0
+1702103640000,2.943,2.949,2.943,2.949,711.0
+1702103700000,2.946,2.947,2.942,2.944,642.0
+1702103760000,2.942,2.942,2.942,2.942,3.0
+1702103820000,2.944,2.944,2.944,2.944,189.0
+1702103880000,2.944,2.944,2.942,2.942,542.0
+1702103940000,2.942,2.942,2.937,2.938,850.0
+1702104000000,2.939,2.939,2.937,2.939,754.0
+1702104060000,2.937,2.94,2.935,2.938,1651.0
+1702104120000,2.939,2.941,2.939,2.939,315.0
+1702104180000,2.938,2.943,2.938,2.943,2221.0
+1702104240000,2.943,2.946,2.943,2.944,2699.0
+1702104300000,2.943,2.945,2.943,2.945,1321.0
+1702104360000,2.944,2.944,2.94,2.94,796.0
+1702104420000,2.94,2.941,2.934,2.941,2025.0
+1702104480000,2.938,2.94,2.938,2.938,413.0
+1702104540000,2.938,2.938,2.934,2.936,3129.0
+1702104600000,2.938,2.939,2.936,2.936,2316.0
+1702104660000,2.936,2.941,2.936,2.941,1426.0
+1702104720000,2.941,2.941,2.936,2.939,473.0
+1702104780000,2.938,2.938,2.935,2.935,2488.0
+1702104840000,2.935,2.935,2.933,2.934,1889.0
+1702104900000,2.933,2.933,2.933,2.933,127.0
+1702104960000,2.934,2.934,2.933,2.933,894.0
+1702105020000,2.934,2.934,2.927,2.927,2867.0
+1702105080000,2.928,2.93,2.927,2.93,715.0
+1702105140000,2.93,2.93,2.92,2.923,4221.0
+1702105200000,2.922,2.93,2.922,2.928,1809.0
+1702105260000,2.927,2.928,2.923,2.923,761.0
+1702105320000,2.923,2.927,2.921,2.927,1878.0
+1702105380000,2.927,2.928,2.926,2.927,243.0
+1702105440000,2.927,2.929,2.926,2.929,689.0
+1702105500000,2.926,2.929,2.925,2.927,501.0
+1702105560000,2.927,2.928,2.926,2.928,688.0
+1702105620000,2.928,2.931,2.928,2.931,671.0
+1702105680000,2.93,2.931,2.93,2.93,154.0
+1702105740000,2.93,2.933,2.93,2.933,615.0
+1702105800000,2.933,2.935,2.932,2.932,444.0
+1702105860000,2.933,2.935,2.931,2.933,1138.0
+1702105920000,2.936,2.939,2.936,2.938,1762.0
+1702105980000,2.934,2.934,2.933,2.933,324.0
+1702106040000,2.934,2.937,2.934,2.937,104.0
+1702106100000,2.937,2.939,2.935,2.938,1079.0
+1702106160000,2.936,2.942,2.936,2.942,10114.0
+1702106220000,2.94,2.941,2.937,2.937,2201.0
+1702106280000,2.937,2.937,2.936,2.936,490.0
+1702106340000,2.936,2.938,2.936,2.938,512.0
+1702106400000,2.936,2.94,2.936,2.94,1335.0
+1702106460000,2.938,2.944,2.937,2.944,6837.0
+1702106520000,2.945,2.946,2.942,2.942,3520.0
+1702106580000,2.941,2.944,2.94,2.943,3688.0
+1702106640000,2.943,2.945,2.941,2.944,1476.0
+1702106700000,2.946,2.95,2.945,2.949,1560.0
+1702106760000,2.949,2.956,2.949,2.955,4262.0
+1702106820000,2.956,2.958,2.955,2.956,4272.0
+1702106880000,2.955,2.955,2.944,2.95,17929.0
+1702106940000,2.95,2.95,2.939,2.939,12672.0
+1702107000000,2.94,2.941,2.938,2.939,1370.0
+1702107060000,2.939,2.943,2.939,2.943,685.0
+1702107120000,2.943,2.944,2.939,2.939,1084.0
+1702107180000,2.938,2.94,2.934,2.934,2696.0
+1702107240000,2.934,2.936,2.934,2.936,640.0
+1702107300000,2.937,2.938,2.934,2.934,1628.0
+1702107360000,2.935,2.936,2.935,2.936,434.0
+1702107420000,2.937,2.938,2.933,2.935,2207.0
+1702107480000,2.935,2.939,2.935,2.939,4013.0
+1702107540000,2.94,2.94,2.932,2.932,3572.0
+1702107600000,2.934,2.935,2.93,2.931,7080.0
+1702107660000,2.932,2.932,2.924,2.926,7122.0
+1702107720000,2.928,2.93,2.928,2.928,793.0
+1702107780000,2.929,2.93,2.929,2.929,1764.0
+1702107840000,2.929,2.93,2.929,2.93,3340.0
+1702107900000,2.93,2.936,2.93,2.935,6228.0
+1702107960000,2.937,2.95,2.937,2.95,11504.0
+1702108020000,2.949,2.962,2.947,2.96,24779.0
+1702108080000,2.961,2.962,2.961,2.962,5526.0
+1702108140000,2.962,2.973,2.961,2.973,21592.0
+1702108200000,2.971,2.973,2.962,2.97,19698.0
+1702108260000,2.971,2.973,2.968,2.968,2146.0
+1702108320000,2.968,2.978,2.967,2.975,12598.0
+1702108380000,2.973,2.973,2.964,2.964,3699.0
+1702108440000,2.963,2.97,2.963,2.97,1606.0
+1702108500000,2.968,2.968,2.957,2.961,8332.0
+1702108560000,2.962,2.963,2.958,2.96,1572.0
+1702108620000,2.959,2.961,2.958,2.96,492.0
+1702108680000,2.962,2.962,2.959,2.959,318.0
+1702108740000,2.959,2.96,2.956,2.958,1147.0
+1702108800000,2.958,2.965,2.958,2.96,2515.0
+1702108860000,2.961,2.966,2.958,2.959,5128.0
+1702108920000,2.959,2.966,2.959,2.963,1583.0
+1702108980000,2.963,2.966,2.961,2.963,2072.0
+1702109040000,2.964,2.966,2.964,2.966,780.0
+1702109100000,2.966,2.968,2.959,2.961,11370.0
+1702109160000,2.96,2.966,2.957,2.96,7360.0
+1702109220000,2.961,2.962,2.958,2.958,939.0
+1702109280000,2.96,2.96,2.953,2.953,3867.0
+1702109340000,2.954,2.96,2.953,2.959,10957.0
+1702109400000,2.958,2.963,2.957,2.961,3545.0
+1702109460000,2.962,2.964,2.962,2.963,653.0
+1702109520000,2.963,2.965,2.961,2.963,2240.0
+1702109580000,2.963,2.965,2.963,2.965,914.0
+1702109640000,2.966,2.966,2.964,2.964,172.0
+1702109700000,2.964,2.968,2.964,2.968,1150.0
+1702109760000,2.969,2.973,2.967,2.972,5107.0
+1702109820000,2.968,2.972,2.953,2.954,26448.0
+1702109880000,2.956,2.958,2.956,2.958,660.0
+1702109940000,2.957,2.958,2.955,2.955,295.0
+1702110000000,2.955,2.957,2.95,2.957,8466.0
+1702110060000,2.956,2.961,2.954,2.954,3447.0
+1702110120000,2.955,2.956,2.952,2.953,1838.0
+1702110180000,2.955,2.956,2.952,2.952,887.0
+1702110240000,2.952,2.954,2.951,2.954,603.0
+1702110300000,2.957,2.958,2.954,2.955,1140.0
+1702110360000,2.955,2.959,2.954,2.955,3857.0
+1702110420000,2.957,2.959,2.954,2.954,2178.0
+1702110480000,2.955,2.96,2.954,2.957,1833.0
+1702110540000,2.955,2.962,2.954,2.962,2320.0
+1702110600000,2.961,2.962,2.958,2.958,650.0
+1702110660000,2.953,2.953,2.949,2.949,1275.0
+1702110720000,2.953,2.953,2.943,2.946,6865.0
+1702110780000,2.945,2.948,2.943,2.946,1427.0
+1702110840000,2.942,2.942,2.925,2.926,3898.0
+1702110900000,2.926,2.926,2.916,2.919,6394.0
+1702110960000,2.919,2.919,2.894,2.9,23848.0
+1702111020000,2.9,2.9,2.86,2.866,58785.0
+1702111080000,2.873,2.904,2.873,2.904,10829.0
+1702111140000,2.904,2.906,2.882,2.882,14611.0
+1702111200000,2.882,2.908,2.876,2.903,16621.0
+1702111260000,2.902,2.902,2.895,2.9,7067.0
+1702111320000,2.899,2.902,2.867,2.867,9660.0
+1702111380000,2.867,2.885,2.856,2.885,11978.0
+1702111440000,2.883,2.888,2.88,2.885,4425.0
+1702111500000,2.886,2.895,2.885,2.895,3462.0
+1702111560000,2.896,2.904,2.894,2.904,4827.0
+1702111620000,2.904,2.906,2.897,2.902,5256.0
+1702111680000,2.905,2.917,2.905,2.908,9300.0
+1702111740000,2.91,2.916,2.907,2.91,4815.0
+1702111800000,2.91,2.914,2.906,2.906,4336.0
+1702111860000,2.909,2.91,2.906,2.909,4159.0
+1702111920000,2.907,2.907,2.904,2.906,1682.0
+1702111980000,2.906,2.908,2.9,2.908,4103.0
+1702112040000,2.906,2.906,2.89,2.892,13005.0
+1702112100000,2.894,2.905,2.894,2.905,4564.0
+1702112160000,2.905,2.907,2.895,2.902,11149.0
+1702112220000,2.903,2.904,2.9,2.902,357.0
+1702112280000,2.901,2.901,2.888,2.893,5375.0
+1702112340000,2.893,2.899,2.89,2.896,4098.0
+1702112400000,2.897,2.906,2.896,2.905,1315.0
+1702112460000,2.905,2.909,2.902,2.908,4576.0
+1702112520000,2.91,2.915,2.907,2.912,3544.0
+1702112580000,2.909,2.913,2.906,2.913,407.0
+1702112640000,2.911,2.915,2.911,2.911,646.0
+1702112700000,2.909,2.91,2.898,2.899,2971.0
+1702112760000,2.898,2.906,2.898,2.906,2240.0
+1702112820000,2.904,2.906,2.89,2.898,10965.0
+1702112880000,2.894,2.898,2.894,2.897,226.0
+1702112940000,2.898,2.906,2.898,2.904,1663.0
+1702113000000,2.904,2.907,2.902,2.905,782.0
+1702113060000,2.906,2.907,2.903,2.907,2141.0
+1702113120000,2.906,2.911,2.905,2.905,953.0
+1702113180000,2.908,2.908,2.901,2.903,2498.0
+1702113240000,2.905,2.909,2.905,2.908,471.0
+1702113300000,2.907,2.908,2.902,2.908,1335.0
+1702113360000,2.908,2.916,2.908,2.916,808.0
+1702113420000,2.916,2.919,2.916,2.918,799.0
+1702113480000,2.919,2.923,2.913,2.918,4114.0
+1702113540000,2.919,2.92,2.917,2.917,517.0
+1702113600000,2.917,2.917,2.917,2.917,25.0
+1702113660000,2.917,2.917,2.917,2.917,50.0
+1702113720000,2.918,2.919,2.917,2.919,122.0
+1702113780000,2.919,2.92,2.917,2.917,768.0
+1702113840000,2.917,2.917,2.913,2.915,2038.0
+1702113900000,2.912,2.915,2.911,2.915,1059.0
+1702113960000,2.915,2.915,2.91,2.91,1023.0
+1702114020000,2.913,2.921,2.912,2.921,4589.0
+1702114080000,2.919,2.921,2.917,2.92,1057.0
+1702114140000,2.92,2.92,2.916,2.919,3766.0
+1702114200000,2.918,2.92,2.916,2.916,819.0
+1702114260000,2.917,2.92,2.917,2.919,577.0
+1702114320000,2.919,2.921,2.917,2.918,2650.0
+1702114380000,2.917,2.918,2.915,2.915,62.0
+1702114440000,2.913,2.915,2.909,2.909,1459.0
+1702114500000,2.911,2.913,2.907,2.907,304.0
+1702114560000,2.907,2.907,2.906,2.906,255.0
+1702114620000,2.908,2.909,2.901,2.905,3006.0
+1702114680000,2.906,2.91,2.9,2.9,5896.0
+1702114740000,2.903,2.903,2.9,2.902,940.0
+1702114800000,2.903,2.903,2.9,2.9,3653.0
+1702114860000,2.901,2.905,2.9,2.9,2794.0
+1702114920000,2.902,2.904,2.902,2.902,265.0
+1702114980000,2.9,2.901,2.897,2.898,2783.0
+1702115040000,2.897,2.897,2.89,2.893,7130.0
+1702115100000,2.889,2.897,2.882,2.896,4424.0
+1702115160000,2.895,2.9,2.894,2.895,2329.0
+1702115220000,2.895,2.895,2.888,2.888,1070.0
+1702115280000,2.89,2.896,2.89,2.895,391.0
+1702115340000,2.896,2.897,2.893,2.893,460.0
+1702115400000,2.893,2.898,2.893,2.893,636.0
+1702115460000,2.892,2.899,2.892,2.894,4391.0
+1702115520000,2.895,2.895,2.889,2.889,565.0
+1702115580000,2.89,2.89,2.876,2.877,7915.0
+1702115640000,2.878,2.888,2.878,2.888,3404.0
+1702115700000,2.888,2.891,2.881,2.891,1372.0
+1702115760000,2.89,2.891,2.886,2.887,6263.0
+1702115820000,2.887,2.888,2.886,2.887,1115.0
+1702115880000,2.886,2.888,2.881,2.882,2010.0
+1702115940000,2.883,2.888,2.882,2.883,444.0
+1702116000000,2.883,2.887,2.883,2.887,393.0
+1702116060000,2.887,2.894,2.887,2.893,899.0
+1702116120000,2.894,2.895,2.893,2.894,145.0
+1702116180000,2.894,2.895,2.894,2.895,265.0
+1702116240000,2.895,2.9,2.892,2.892,5979.0
+1702116300000,2.892,2.892,2.882,2.882,3441.0
+1702116360000,2.883,2.891,2.883,2.889,2228.0
+1702116420000,2.889,2.894,2.888,2.894,3399.0
+1702116480000,2.895,2.902,2.895,2.9,3724.0
+1702116540000,2.899,2.9,2.895,2.9,442.0
+1702116600000,2.9,2.9,2.894,2.896,3687.0
+1702116660000,2.896,2.897,2.891,2.895,5308.0
+1702116720000,2.895,2.897,2.893,2.897,919.0
+1702116780000,2.896,2.897,2.893,2.897,351.0
+1702116840000,2.898,2.898,2.897,2.898,78.0
+1702116900000,2.897,2.898,2.895,2.898,294.0
+1702116960000,2.897,2.897,2.894,2.894,197.0
+1702117020000,2.893,2.893,2.89,2.893,560.0
+1702117080000,2.893,2.894,2.893,2.894,12.0
+1702117140000,2.895,2.898,2.895,2.897,129.0
+1702117200000,2.899,2.9,2.892,2.894,1736.0
+1702117260000,2.894,2.895,2.892,2.892,560.0
+1702117320000,2.893,2.894,2.891,2.891,588.0
+1702117380000,2.891,2.891,2.887,2.887,3126.0
+1702117440000,2.887,2.887,2.885,2.885,985.0
+1702117500000,2.886,2.891,2.886,2.891,367.0
+1702117560000,2.891,2.893,2.888,2.888,512.0
+1702117620000,2.887,2.888,2.885,2.888,2404.0
+1702117680000,2.887,2.888,2.884,2.884,432.0
+1702117740000,2.883,2.886,2.88,2.883,2927.0
+1702117800000,2.882,2.884,2.88,2.883,310.0
+1702117860000,2.883,2.883,2.881,2.881,147.0
+1702117920000,2.882,2.889,2.882,2.889,1187.0
+1702117980000,2.888,2.889,2.887,2.889,830.0
+1702118040000,2.89,2.894,2.89,2.89,1925.0
+1702118100000,2.89,2.895,2.89,2.892,862.0
+1702118160000,2.893,2.898,2.893,2.897,767.0
+1702118220000,2.896,2.896,2.893,2.893,20.0
+1702118280000,2.894,2.894,2.892,2.893,408.0
+1702118340000,2.892,2.893,2.888,2.888,427.0
+1702118400000,2.889,2.893,2.889,2.893,94.0
+1702118460000,2.895,2.896,2.895,2.896,228.0
+1702118520000,2.897,2.899,2.894,2.894,926.0
+1702118580000,2.893,2.901,2.893,2.899,2195.0
+1702118640000,2.898,2.898,2.896,2.896,110.0
+1702118700000,2.895,2.896,2.894,2.894,51.0
+1702118760000,2.894,2.899,2.894,2.895,503.0
+1702118820000,2.893,2.895,2.892,2.892,218.0
+1702118880000,2.891,2.891,2.89,2.89,366.0
+1702118940000,2.891,2.893,2.891,2.893,1044.0
+1702119000000,2.893,2.894,2.893,2.894,346.0
+1702119060000,2.894,2.897,2.894,2.897,1302.0
+1702119120000,2.898,2.9,2.896,2.896,614.0
+1702119180000,2.895,2.895,2.894,2.895,175.0
+1702119240000,2.894,2.899,2.892,2.897,2068.0
+1702119300000,2.897,2.897,2.89,2.892,2597.0
+1702119360000,2.893,2.895,2.893,2.895,389.0
+1702119420000,2.896,2.897,2.893,2.894,222.0
+1702119480000,2.894,2.895,2.89,2.89,1164.0
+1702119540000,2.891,2.894,2.891,2.893,38.0
+1702119600000,2.892,2.893,2.889,2.889,2101.0
+1702119660000,2.889,2.895,2.889,2.892,1999.0
+1702119720000,2.894,2.894,2.886,2.889,2765.0
+1702119780000,2.889,2.89,2.886,2.886,975.0
+1702119840000,2.888,2.889,2.886,2.886,203.0
+1702119900000,2.886,2.886,2.885,2.886,819.0
+1702119960000,2.885,2.885,2.882,2.882,1825.0
+1702120020000,2.883,2.888,2.883,2.888,246.0
+1702120080000,2.886,2.886,2.884,2.884,133.0
+1702120140000,2.885,2.888,2.885,2.888,1187.0
+1702120200000,2.889,2.89,2.88,2.88,1021.0
+1702120260000,2.882,2.885,2.882,2.882,612.0
+1702120320000,2.881,2.883,2.88,2.882,528.0
+1702120380000,2.881,2.881,2.877,2.878,4468.0
+1702120440000,2.878,2.885,2.878,2.88,3943.0
+1702120500000,2.881,2.881,2.878,2.879,2005.0
+1702120560000,2.88,2.88,2.872,2.879,5449.0
+1702120620000,2.878,2.88,2.878,2.878,722.0
+1702120680000,2.878,2.882,2.878,2.882,647.0
+1702120740000,2.881,2.881,2.88,2.88,150.0
+1702120800000,2.879,2.879,2.878,2.879,276.0
+1702120860000,2.88,2.882,2.88,2.882,1194.0
+1702120920000,2.881,2.882,2.88,2.881,316.0
+1702120980000,2.881,2.881,2.878,2.88,809.0
+1702121040000,2.878,2.878,2.876,2.876,405.0
+1702121100000,2.875,2.875,2.872,2.872,2596.0
+1702121160000,2.872,2.877,2.868,2.876,1934.0
+1702121220000,2.876,2.876,2.87,2.872,2156.0
+1702121280000,2.874,2.876,2.869,2.869,804.0
+1702121340000,2.869,2.871,2.867,2.871,1516.0
+1702121400000,2.871,2.872,2.869,2.872,813.0
+1702121460000,2.871,2.872,2.869,2.872,369.0
+1702121520000,2.872,2.882,2.872,2.88,3330.0
+1702121580000,2.88,2.881,2.875,2.875,1149.0
+1702121640000,2.876,2.877,2.871,2.875,2193.0
+1702121700000,2.874,2.874,2.867,2.872,2557.0
+1702121760000,2.873,2.879,2.873,2.879,2626.0
+1702121820000,2.879,2.879,2.875,2.875,271.0
+1702121880000,2.875,2.875,2.874,2.874,85.0
+1702121940000,2.874,2.879,2.874,2.879,1920.0
+1702122000000,2.878,2.878,2.874,2.875,3271.0
+1702122060000,2.874,2.878,2.873,2.878,288.0
+1702122120000,2.876,2.878,2.872,2.872,1152.0
+1702122180000,2.872,2.872,2.871,2.871,739.0
+1702122240000,2.871,2.871,2.869,2.87,327.0
+1702122300000,2.869,2.87,2.867,2.867,472.0
+1702122360000,2.867,2.868,2.862,2.868,5097.0
+1702122420000,2.867,2.868,2.866,2.866,930.0
+1702122480000,2.867,2.875,2.867,2.874,1798.0
+1702122540000,2.872,2.874,2.87,2.874,735.0
+1702122600000,2.875,2.877,2.874,2.876,746.0
+1702122660000,2.876,2.88,2.874,2.874,1289.0
+1702122720000,2.874,2.881,2.874,2.881,464.0
+1702122780000,2.88,2.881,2.877,2.878,239.0
+1702122840000,2.878,2.881,2.878,2.881,235.0
+1702122900000,2.88,2.881,2.88,2.881,96.0
+1702122960000,2.88,2.88,2.877,2.879,265.0
+1702123020000,2.88,2.881,2.878,2.881,338.0
+1702123080000,2.88,2.882,2.878,2.881,1106.0
+1702123140000,2.881,2.881,2.879,2.879,48.0
+1702123200000,2.879,2.883,2.879,2.88,2241.0
+1702123260000,2.879,2.879,2.875,2.875,159.0
+1702123320000,2.876,2.876,2.873,2.873,1079.0
+1702123380000,2.874,2.875,2.873,2.873,56.0
+1702123440000,2.874,2.875,2.873,2.875,1980.0
+1702123500000,2.876,2.879,2.876,2.879,142.0
+1702123560000,2.879,2.883,2.879,2.882,135.0
+1702123620000,2.882,2.888,2.881,2.887,2244.0
+1702123680000,2.886,2.889,2.884,2.884,746.0
+1702123740000,2.885,2.891,2.885,2.891,450.0
+1702123800000,2.891,2.893,2.891,2.891,754.0
+1702123860000,2.892,2.892,2.891,2.891,50.0
+1702123920000,2.892,2.896,2.892,2.896,1181.0
+1702123980000,2.896,2.896,2.893,2.895,1083.0
+1702124040000,2.893,2.893,2.889,2.89,2568.0
+1702124100000,2.89,2.894,2.89,2.894,1848.0
+1702124160000,2.893,2.898,2.893,2.896,3303.0
+1702124220000,2.895,2.895,2.879,2.882,3503.0
+1702124280000,2.883,2.887,2.883,2.884,885.0
+1702124340000,2.883,2.883,2.88,2.882,1131.0
+1702124400000,2.88,2.882,2.88,2.882,493.0
+1702124460000,2.883,2.883,2.881,2.883,2126.0
+1702124520000,2.882,2.883,2.879,2.879,2540.0
+1702124580000,2.879,2.879,2.875,2.877,1384.0
+1702124640000,2.876,2.876,2.873,2.873,698.0
+1702124700000,2.875,2.878,2.872,2.872,875.0
+1702124760000,2.872,2.874,2.872,2.873,417.0
+1702124820000,2.873,2.875,2.872,2.875,297.0
+1702124880000,2.876,2.879,2.876,2.879,360.0
+1702124940000,2.879,2.879,2.874,2.874,1095.0
+1702125000000,2.873,2.873,2.872,2.873,674.0
+1702125060000,2.873,2.874,2.87,2.873,632.0
+1702125120000,2.871,2.873,2.869,2.871,1371.0
+1702125180000,2.87,2.875,2.869,2.875,1554.0
+1702125240000,2.874,2.875,2.874,2.874,171.0
+1702125300000,2.874,2.878,2.873,2.876,2579.0
+1702125360000,2.876,2.876,2.873,2.873,136.0
+1702125420000,2.873,2.873,2.871,2.872,206.0
+1702125480000,2.873,2.874,2.873,2.873,140.0
+1702125540000,2.874,2.877,2.874,2.877,445.0
+1702125600000,2.876,2.876,2.875,2.876,274.0
+1702125660000,2.876,2.878,2.876,2.878,685.0
+1702125720000,2.876,2.876,2.872,2.874,1424.0
+1702125780000,2.875,2.877,2.857,2.862,30764.0
+1702125840000,2.861,2.861,2.85,2.856,18506.0
+1702125900000,2.855,2.868,2.854,2.868,5313.0
+1702125960000,2.867,2.873,2.862,2.873,4993.0
+1702126020000,2.872,2.878,2.872,2.878,2976.0
+1702126080000,2.878,2.878,2.873,2.874,1267.0
+1702126140000,2.874,2.874,2.872,2.872,458.0
+1702126200000,2.873,2.874,2.871,2.872,156.0
+1702126260000,2.872,2.875,2.872,2.874,1718.0
+1702126320000,2.873,2.877,2.871,2.875,751.0
+1702126380000,2.876,2.879,2.876,2.877,845.0
+1702126440000,2.877,2.879,2.874,2.879,704.0
+1702126500000,2.879,2.88,2.878,2.879,342.0
+1702126560000,2.878,2.878,2.876,2.878,1343.0
+1702126620000,2.877,2.877,2.873,2.877,3382.0
+1702126680000,2.878,2.879,2.878,2.878,188.0
+1702126740000,2.878,2.878,2.877,2.878,522.0
+1702126800000,2.876,2.876,2.875,2.876,80.0
+1702126860000,2.875,2.878,2.875,2.878,401.0
+1702126920000,2.878,2.88,2.874,2.878,2069.0
+1702126980000,2.877,2.881,2.877,2.881,1112.0
+1702127040000,2.881,2.881,2.881,2.881,3.0
+1702127100000,2.881,2.882,2.878,2.882,372.0
+1702127160000,2.882,2.884,2.882,2.884,691.0
+1702127220000,2.884,2.884,2.875,2.877,3762.0
+1702127280000,2.878,2.885,2.878,2.884,2182.0
+1702127340000,2.883,2.884,2.881,2.881,266.0
+1702127400000,2.881,2.882,2.879,2.879,967.0
+1702127460000,2.88,2.884,2.88,2.882,1309.0
+1702127520000,2.881,2.881,2.881,2.881,9.0
+1702127580000,2.881,2.881,2.877,2.877,2718.0
+1702127640000,2.878,2.88,2.876,2.88,297.0
+1702127700000,2.879,2.881,2.876,2.878,536.0
+1702127760000,2.877,2.88,2.877,2.879,179.0
+1702127820000,2.878,2.878,2.874,2.874,425.0
+1702127880000,2.874,2.876,2.874,2.876,145.0
+1702127940000,2.875,2.875,2.874,2.874,83.0
+1702128000000,2.874,2.874,2.871,2.874,561.0
+1702128060000,2.873,2.877,2.871,2.876,9044.0
+1702128120000,2.876,2.879,2.874,2.874,778.0
+1702128180000,2.874,2.874,2.873,2.873,365.0
+1702128240000,2.873,2.876,2.872,2.875,1903.0
+1702128300000,2.874,2.874,2.872,2.872,108.0
+1702128360000,2.872,2.876,2.871,2.876,962.0
+1702128420000,2.876,2.879,2.876,2.877,725.0
+1702128480000,2.877,2.877,2.875,2.875,9.0
+1702128540000,2.874,2.88,2.871,2.878,10327.0
+1702128600000,2.877,2.877,2.875,2.876,113.0
+1702128660000,2.875,2.875,2.867,2.867,2629.0
+1702128720000,2.868,2.87,2.867,2.87,2952.0
+1702128780000,2.871,2.886,2.871,2.886,2940.0
+1702128840000,2.885,2.885,2.88,2.882,1420.0
+1702128900000,2.882,2.883,2.882,2.883,71.0
+1702128960000,2.883,2.885,2.882,2.883,506.0
+1702129020000,2.884,2.884,2.879,2.883,6048.0
+1702129080000,2.882,2.882,2.878,2.878,260.0
+1702129140000,2.879,2.882,2.879,2.882,239.0
+1702129200000,2.881,2.881,2.88,2.881,2387.0
+1702129260000,2.88,2.882,2.877,2.882,2400.0
+1702129320000,2.881,2.884,2.878,2.884,1115.0
+1702129380000,2.883,2.884,2.883,2.884,162.0
+1702129440000,2.885,2.887,2.877,2.884,9076.0
+1702129500000,2.884,2.889,2.884,2.888,2325.0
+1702129560000,2.886,2.889,2.886,2.887,2858.0
+1702129620000,2.887,2.888,2.883,2.888,1675.0
+1702129680000,2.888,2.888,2.885,2.886,247.0
+1702129740000,2.886,2.889,2.885,2.889,897.0
+1702129800000,2.889,2.891,2.886,2.886,1449.0
+1702129860000,2.887,2.891,2.887,2.887,2111.0
+1702129920000,2.889,2.889,2.889,2.889,137.0
+1702129980000,2.89,2.892,2.89,2.892,713.0
+1702130040000,2.892,2.895,2.89,2.895,624.0
+1702130100000,2.893,2.897,2.891,2.897,2220.0
+1702130160000,2.896,2.906,2.896,2.902,9353.0
+1702130220000,2.901,2.906,2.9,2.903,3428.0
+1702130280000,2.903,2.911,2.902,2.911,2518.0
+1702130340000,2.911,2.917,2.911,2.914,3812.0
+1702130400000,2.914,2.924,2.913,2.916,7287.0
+1702130460000,2.918,2.924,2.918,2.918,2471.0
+1702130520000,2.918,2.945,2.917,2.943,31215.0
+1702130580000,2.943,2.955,2.935,2.94,22065.0
+1702130640000,2.94,2.966,2.94,2.965,31290.0
+1702130700000,2.965,2.967,2.951,2.958,11965.0
+1702130760000,2.959,2.969,2.958,2.961,5428.0
+1702130820000,2.961,2.965,2.953,2.959,12900.0
+1702130880000,2.959,2.959,2.95,2.957,8351.0
+1702130940000,2.957,2.957,2.947,2.949,6203.0
+1702131000000,2.95,2.951,2.947,2.951,3031.0
+1702131060000,2.95,2.95,2.941,2.943,7523.0
+1702131120000,2.941,2.952,2.939,2.948,7921.0
+1702131180000,2.948,2.948,2.942,2.942,1445.0
+1702131240000,2.942,2.949,2.942,2.942,1582.0
+1702131300000,2.943,2.951,2.939,2.95,13710.0
+1702131360000,2.949,2.951,2.94,2.941,9651.0
+1702131420000,2.941,2.947,2.939,2.947,4683.0
+1702131480000,2.947,2.949,2.942,2.948,3903.0
+1702131540000,2.949,2.95,2.927,2.931,14733.0
+1702131600000,2.932,2.937,2.93,2.931,3482.0
+1702131660000,2.932,2.936,2.93,2.931,5841.0
+1702131720000,2.93,2.935,2.93,2.934,518.0
+1702131780000,2.934,2.934,2.924,2.924,1818.0
+1702131840000,2.926,2.93,2.919,2.926,5714.0
+1702131900000,2.927,2.928,2.923,2.923,725.0
+1702131960000,2.924,2.932,2.924,2.932,1804.0
+1702132020000,2.931,2.933,2.926,2.931,2747.0
+1702132080000,2.93,2.932,2.928,2.928,516.0
+1702132140000,2.929,2.93,2.928,2.93,753.0
+1702132200000,2.929,2.931,2.928,2.93,822.0
+1702132260000,2.928,2.931,2.928,2.931,1023.0
+1702132320000,2.93,2.93,2.928,2.928,982.0
+1702132380000,2.927,2.927,2.921,2.921,3323.0
+1702132440000,2.921,2.921,2.918,2.92,7247.0
+1702132500000,2.919,2.92,2.917,2.92,517.0
+1702132560000,2.92,2.921,2.911,2.917,2907.0
+1702132620000,2.918,2.919,2.912,2.913,1307.0
+1702132680000,2.913,2.917,2.913,2.915,1339.0
+1702132740000,2.916,2.919,2.909,2.912,4247.0
+1702132800000,2.913,2.915,2.911,2.914,1731.0
+1702132860000,2.913,2.914,2.908,2.908,4799.0
+1702132920000,2.907,2.907,2.886,2.896,30214.0
+1702132980000,2.895,2.895,2.867,2.882,25876.0
+1702133040000,2.882,2.893,2.878,2.886,12091.0
+1702133100000,2.887,2.9,2.887,2.898,8050.0
+1702133160000,2.898,2.9,2.891,2.894,4308.0
+1702133220000,2.894,2.908,2.891,2.904,9365.0
+1702133280000,2.903,2.903,2.872,2.88,20712.0
+1702133340000,2.878,2.882,2.865,2.865,7671.0
+1702133400000,2.867,2.885,2.866,2.877,15473.0
+1702133460000,2.876,2.886,2.875,2.885,8800.0
+1702133520000,2.885,2.886,2.876,2.886,4245.0
+1702133580000,2.885,2.886,2.877,2.882,1235.0
+1702133640000,2.882,2.884,2.877,2.881,2968.0
+1702133700000,2.882,2.884,2.874,2.884,2208.0
+1702133760000,2.883,2.887,2.882,2.887,440.0
+1702133820000,2.887,2.894,2.885,2.894,671.0
+1702133880000,2.892,2.896,2.888,2.892,2234.0
+1702133940000,2.893,2.895,2.883,2.886,3701.0
+1702134000000,2.887,2.888,2.884,2.886,1518.0
+1702134060000,2.886,2.889,2.88,2.881,2819.0
+1702134120000,2.88,2.882,2.874,2.879,5603.0
+1702134180000,2.88,2.885,2.877,2.885,4313.0
+1702134240000,2.885,2.887,2.88,2.88,1002.0
+1702134300000,2.88,2.881,2.872,2.873,854.0
+1702134360000,2.873,2.877,2.867,2.867,4045.0
+1702134420000,2.868,2.875,2.868,2.869,747.0
+1702134480000,2.868,2.872,2.861,2.866,7076.0
+1702134540000,2.866,2.872,2.866,2.871,1535.0
+1702134600000,2.87,2.881,2.865,2.88,3245.0
+1702134660000,2.878,2.88,2.873,2.877,1604.0
+1702134720000,2.876,2.876,2.868,2.869,841.0
+1702134780000,2.868,2.868,2.863,2.864,3226.0
+1702134840000,2.865,2.865,2.856,2.859,7847.0
+1702134900000,2.858,2.868,2.858,2.864,3750.0
+1702134960000,2.865,2.871,2.863,2.869,3868.0
+1702135020000,2.869,2.869,2.864,2.869,2694.0
+1702135080000,2.869,2.871,2.868,2.87,753.0
+1702135140000,2.87,2.871,2.869,2.871,1052.0
+1702135200000,2.871,2.872,2.869,2.871,715.0
+1702135260000,2.87,2.87,2.867,2.867,375.0
+1702135320000,2.866,2.866,2.865,2.865,130.0
+1702135380000,2.866,2.866,2.86,2.864,5376.0
+1702135440000,2.864,2.865,2.861,2.862,1168.0
+1702135500000,2.862,2.864,2.86,2.863,1009.0
+1702135560000,2.863,2.865,2.863,2.864,332.0
+1702135620000,2.864,2.864,2.862,2.862,160.0
+1702135680000,2.861,2.861,2.859,2.859,578.0
+1702135740000,2.859,2.862,2.855,2.861,5956.0
+1702135800000,2.86,2.868,2.859,2.862,1786.0
+1702135860000,2.863,2.867,2.86,2.867,3432.0
+1702135920000,2.868,2.876,2.867,2.876,4564.0
+1702135980000,2.876,2.882,2.875,2.878,6101.0
+1702136040000,2.878,2.886,2.878,2.882,7306.0
+1702136100000,2.883,2.884,2.875,2.877,6240.0
+1702136160000,2.878,2.879,2.875,2.877,985.0
+1702136220000,2.876,2.879,2.875,2.879,543.0
+1702136280000,2.88,2.88,2.875,2.877,1831.0
+1702136340000,2.878,2.879,2.877,2.877,417.0
+1702136400000,2.877,2.878,2.873,2.876,6038.0
+1702136460000,2.876,2.882,2.876,2.881,1441.0
+1702136520000,2.88,2.883,2.88,2.883,544.0
+1702136580000,2.883,2.884,2.882,2.884,1398.0
+1702136640000,2.883,2.884,2.879,2.884,1738.0
+1702136700000,2.885,2.888,2.883,2.884,4223.0
+1702136760000,2.885,2.889,2.883,2.888,9168.0
+1702136820000,2.887,2.893,2.887,2.893,2060.0
+1702136880000,2.893,2.9,2.893,2.896,8255.0
+1702136940000,2.897,2.898,2.894,2.896,1252.0
+1702137000000,2.895,2.9,2.894,2.9,515.0
+1702137060000,2.9,2.901,2.898,2.899,1162.0
+1702137120000,2.899,2.904,2.897,2.9,4437.0
+1702137180000,2.899,2.903,2.897,2.902,258.0
+1702137240000,2.9,2.903,2.9,2.903,362.0
+1702137300000,2.903,2.909,2.9,2.907,1537.0
+1702137360000,2.907,2.907,2.9,2.9,1323.0
+1702137420000,2.903,2.906,2.903,2.903,1739.0
+1702137480000,2.902,2.903,2.902,2.903,248.0
+1702137540000,2.902,2.902,2.9,2.901,467.0
+1702137600000,2.903,2.909,2.902,2.909,3718.0
+1702137660000,2.909,2.918,2.909,2.913,11562.0
+1702137720000,2.912,2.916,2.907,2.911,4516.0
+1702137780000,2.911,2.916,2.911,2.914,1299.0
+1702137840000,2.914,2.914,2.912,2.914,509.0
+1702137900000,2.914,2.914,2.9,2.9,6551.0
+1702137960000,2.901,2.907,2.901,2.907,999.0
+1702138020000,2.907,2.912,2.907,2.909,1376.0
+1702138080000,2.91,2.914,2.91,2.911,1470.0
+1702138140000,2.912,2.919,2.911,2.919,1989.0
+1702138200000,2.919,2.92,2.915,2.916,726.0
+1702138260000,2.915,2.917,2.915,2.916,356.0
+1702138320000,2.917,2.917,2.915,2.916,420.0
+1702138380000,2.914,2.915,2.913,2.914,392.0
+1702138440000,2.913,2.915,2.913,2.913,396.0
+1702138500000,2.913,2.916,2.913,2.916,137.0
+1702138560000,2.916,2.917,2.914,2.914,578.0
+1702138620000,2.913,2.913,2.899,2.904,2122.0
+1702138680000,2.905,2.906,2.898,2.901,8421.0
+1702138740000,2.902,2.902,2.901,2.902,308.0
+1702138800000,2.902,2.906,2.902,2.906,1625.0
+1702138860000,2.906,2.907,2.891,2.892,9459.0
+1702138920000,2.892,2.894,2.886,2.886,1157.0
+1702138980000,2.885,2.885,2.875,2.881,4659.0
+1702139040000,2.881,2.883,2.881,2.882,731.0
+1702139100000,2.881,2.881,2.87,2.877,2257.0
+1702139160000,2.877,2.878,2.872,2.872,3514.0
+1702139220000,2.872,2.876,2.863,2.866,8269.0
+1702139280000,2.865,2.87,2.85,2.869,26113.0
+1702139340000,2.868,2.877,2.864,2.877,2352.0
+1702139400000,2.877,2.878,2.865,2.87,1767.0
+1702139460000,2.869,2.88,2.867,2.88,914.0
+1702139520000,2.88,2.885,2.88,2.883,3312.0
+1702139580000,2.883,2.89,2.882,2.888,2968.0
+1702139640000,2.888,2.888,2.883,2.886,2896.0
+1702139700000,2.886,2.902,2.886,2.902,8363.0
+1702139760000,2.902,2.906,2.898,2.906,3842.0
+1702139820000,2.905,2.908,2.9,2.904,5473.0
+1702139880000,2.906,2.91,2.906,2.91,6331.0
+1702139940000,2.91,2.912,2.9,2.904,12904.0
+1702140000000,2.905,2.909,2.898,2.898,2344.0
+1702140060000,2.899,2.904,2.895,2.897,3536.0
+1702140120000,2.898,2.898,2.89,2.897,4450.0
+1702140180000,2.897,2.903,2.897,2.903,664.0
+1702140240000,2.902,2.902,2.897,2.901,729.0
+1702140300000,2.902,2.906,2.9,2.905,2238.0
+1702140360000,2.905,2.905,2.903,2.903,412.0
+1702140420000,2.904,2.907,2.902,2.905,2036.0
+1702140480000,2.906,2.906,2.901,2.904,772.0
+1702140540000,2.904,2.904,2.898,2.898,722.0
+1702140600000,2.898,2.903,2.898,2.903,342.0
+1702140660000,2.903,2.903,2.896,2.902,178.0
+1702140720000,2.9,2.9,2.895,2.896,654.0
+1702140780000,2.895,2.895,2.892,2.893,315.0
+1702140840000,2.893,2.893,2.881,2.885,10980.0
+1702140900000,2.886,2.889,2.883,2.889,1355.0
+1702140960000,2.889,2.892,2.886,2.89,831.0
+1702141020000,2.889,2.89,2.887,2.89,186.0
+1702141080000,2.891,2.892,2.889,2.892,271.0
+1702141140000,2.893,2.898,2.893,2.898,902.0
+1702141200000,2.897,2.903,2.896,2.902,1761.0
+1702141260000,2.903,2.903,2.9,2.902,306.0
+1702141320000,2.903,2.906,2.898,2.901,2515.0
+1702141380000,2.9,2.901,2.892,2.892,1132.0
+1702141440000,2.893,2.897,2.892,2.897,1430.0
+1702141500000,2.897,2.898,2.893,2.893,764.0
+1702141560000,2.892,2.892,2.885,2.889,2763.0
+1702141620000,2.888,2.888,2.876,2.877,2215.0
+1702141680000,2.878,2.881,2.869,2.874,2886.0
+1702141740000,2.873,2.873,2.865,2.867,2970.0
+1702141800000,2.868,2.877,2.861,2.865,8656.0
+1702141860000,2.864,2.877,2.858,2.875,2541.0
+1702141920000,2.876,2.877,2.862,2.87,2280.0
+1702141980000,2.871,2.883,2.871,2.878,6004.0
+1702142040000,2.879,2.879,2.873,2.876,481.0
+1702142100000,2.877,2.885,2.877,2.885,1221.0
+1702142160000,2.885,2.887,2.882,2.887,309.0
+1702142220000,2.888,2.892,2.888,2.889,886.0
+1702142280000,2.89,2.894,2.889,2.89,261.0
+1702142340000,2.89,2.897,2.89,2.89,1294.0
+1702142400000,2.891,2.897,2.887,2.892,2701.0
+1702142460000,2.892,2.894,2.891,2.894,191.0
+1702142520000,2.894,2.895,2.889,2.89,1057.0
+1702142580000,2.89,2.89,2.885,2.886,702.0
+1702142640000,2.885,2.889,2.885,2.889,235.0
+1702142700000,2.89,2.891,2.888,2.891,235.0
+1702142760000,2.89,2.89,2.881,2.885,1986.0
+1702142820000,2.885,2.886,2.885,2.886,8.0
+1702142880000,2.887,2.889,2.885,2.885,552.0
+1702142940000,2.885,2.887,2.879,2.879,3526.0
+1702143000000,2.88,2.883,2.873,2.876,8242.0
+1702143060000,2.876,2.88,2.876,2.877,1440.0
+1702143120000,2.878,2.882,2.878,2.879,489.0
+1702143180000,2.88,2.885,2.88,2.885,162.0
+1702143240000,2.886,2.893,2.886,2.89,1394.0
+1702143300000,2.889,2.897,2.889,2.896,1624.0
+1702143360000,2.897,2.899,2.891,2.892,4441.0
+1702143420000,2.891,2.894,2.89,2.894,217.0
+1702143480000,2.894,2.897,2.894,2.894,239.0
+1702143540000,2.893,2.893,2.889,2.889,268.0
+1702143600000,2.888,2.893,2.886,2.891,1962.0
+1702143660000,2.891,2.892,2.885,2.887,4542.0
+1702143720000,2.886,2.892,2.886,2.891,401.0
+1702143780000,2.892,2.894,2.892,2.894,233.0
+1702143840000,2.895,2.895,2.889,2.892,551.0
+1702143900000,2.892,2.895,2.891,2.895,190.0
+1702143960000,2.894,2.894,2.888,2.892,1718.0
+1702144020000,2.891,2.897,2.891,2.897,789.0
+1702144080000,2.897,2.897,2.891,2.895,513.0
+1702144140000,2.894,2.896,2.893,2.896,298.0
+1702144200000,2.895,2.896,2.895,2.896,80.0
+1702144260000,2.895,2.897,2.895,2.897,538.0
+1702144320000,2.898,2.899,2.897,2.897,446.0
+1702144380000,2.897,2.902,2.897,2.9,927.0
+1702144440000,2.902,2.902,2.899,2.9,212.0
+1702144500000,2.9,2.905,2.9,2.905,2471.0
+1702144560000,2.902,2.905,2.901,2.905,156.0
+1702144620000,2.905,2.906,2.9,2.9,1972.0
+1702144680000,2.901,2.904,2.895,2.899,1640.0
+1702144740000,2.898,2.898,2.888,2.888,697.0
+1702144800000,2.889,2.89,2.888,2.89,823.0
+1702144860000,2.89,2.897,2.889,2.892,1335.0
+1702144920000,2.893,2.898,2.891,2.891,1574.0
+1702144980000,2.892,2.897,2.892,2.894,920.0
+1702145040000,2.894,2.897,2.893,2.896,708.0
+1702145100000,2.895,2.908,2.894,2.907,7219.0
+1702145160000,2.905,2.915,2.904,2.915,3070.0
+1702145220000,2.915,2.933,2.914,2.931,9539.0
+1702145280000,2.931,2.94,2.929,2.934,9107.0
+1702145340000,2.934,2.945,2.931,2.945,11501.0
+1702145400000,2.945,2.945,2.933,2.934,9174.0
+1702145460000,2.933,2.933,2.921,2.922,7054.0
+1702145520000,2.922,2.924,2.919,2.924,9683.0
+1702145580000,2.923,2.923,2.915,2.919,3106.0
+1702145640000,2.919,2.919,2.915,2.916,1142.0
+1702145700000,2.916,2.922,2.915,2.922,1267.0
+1702145760000,2.924,2.925,2.922,2.925,322.0
+1702145820000,2.925,2.925,2.925,2.925,1346.0
+1702145880000,2.927,2.927,2.921,2.921,1718.0
+1702145940000,2.921,2.921,2.918,2.921,2337.0
+1702146000000,2.921,2.923,2.919,2.923,160.0
+1702146060000,2.924,2.93,2.924,2.93,1493.0
+1702146120000,2.929,2.929,2.927,2.927,331.0
+1702146180000,2.926,2.931,2.925,2.926,1673.0
+1702146240000,2.925,2.927,2.923,2.925,668.0
+1702146300000,2.926,2.927,2.924,2.926,839.0
+1702146360000,2.925,2.929,2.925,2.927,604.0
+1702146420000,2.926,2.926,2.922,2.926,1355.0
+1702146480000,2.926,2.929,2.925,2.928,630.0
+1702146540000,2.929,2.93,2.925,2.927,2262.0
+1702146600000,2.927,2.935,2.927,2.931,2903.0
+1702146660000,2.933,2.945,2.933,2.939,7443.0
+1702146720000,2.939,2.945,2.939,2.941,4799.0
+1702146780000,2.941,2.943,2.937,2.938,6094.0
+1702146840000,2.939,2.94,2.938,2.938,14.0
+1702146900000,2.938,2.941,2.936,2.941,1481.0
+1702146960000,2.94,2.945,2.94,2.944,1227.0
+1702147020000,2.942,2.944,2.94,2.944,786.0
+1702147080000,2.945,2.946,2.944,2.944,570.0
+1702147140000,2.944,2.944,2.943,2.944,870.0
+1702147200000,2.944,2.947,2.944,2.947,690.0
+1702147260000,2.946,2.949,2.945,2.949,1920.0
+1702147320000,2.95,2.951,2.949,2.949,266.0
+1702147380000,2.949,2.951,2.949,2.951,1155.0
+1702147440000,2.95,2.95,2.944,2.946,1407.0
+1702147500000,2.948,2.952,2.947,2.95,905.0
+1702147560000,2.949,2.949,2.942,2.946,4055.0
+1702147620000,2.946,2.946,2.944,2.944,78.0
+1702147680000,2.944,2.944,2.937,2.939,1688.0
+1702147740000,2.939,2.943,2.939,2.941,358.0
+1702147800000,2.942,2.944,2.94,2.944,3825.0
+1702147860000,2.945,2.946,2.943,2.943,382.0
+1702147920000,2.943,2.943,2.935,2.937,2301.0
+1702147980000,2.936,2.937,2.932,2.937,4253.0
+1702148040000,2.935,2.935,2.929,2.933,2612.0
+1702148100000,2.934,2.935,2.931,2.932,1678.0
+1702148160000,2.932,2.935,2.931,2.931,1262.0
+1702148220000,2.931,2.932,2.927,2.932,2229.0
+1702148280000,2.933,2.934,2.932,2.932,208.0
+1702148340000,2.932,2.932,2.929,2.93,530.0
+1702148400000,2.931,2.931,2.923,2.925,1166.0
+1702148460000,2.926,2.933,2.926,2.933,1967.0
+1702148520000,2.933,2.936,2.933,2.936,842.0
+1702148580000,2.937,2.937,2.934,2.934,438.0
+1702148640000,2.934,2.934,2.928,2.928,2237.0
+1702148700000,2.928,2.931,2.928,2.931,887.0
+1702148760000,2.932,2.935,2.932,2.933,218.0
+1702148820000,2.934,2.934,2.929,2.93,677.0
+1702148880000,2.929,2.93,2.927,2.928,1341.0
+1702148940000,2.929,2.929,2.928,2.928,66.0
+1702149000000,2.929,2.931,2.929,2.931,482.0
+1702149060000,2.931,2.932,2.928,2.932,2194.0
+1702149120000,2.932,2.933,2.931,2.931,473.0
+1702149180000,2.93,2.93,2.929,2.929,326.0
+1702149240000,2.93,2.931,2.929,2.929,1389.0
+1702149300000,2.929,2.929,2.928,2.929,461.0
+1702149360000,2.928,2.93,2.928,2.929,419.0
+1702149420000,2.93,2.931,2.927,2.927,933.0
+1702149480000,2.928,2.95,2.928,2.934,30460.0
+1702149540000,2.934,2.935,2.917,2.92,24347.0
+1702149600000,2.92,2.92,2.917,2.917,409.0
+1702149660000,2.919,2.924,2.919,2.924,478.0
+1702149720000,2.924,2.924,2.912,2.914,10459.0
+1702149780000,2.916,2.922,2.916,2.921,2314.0
+1702149840000,2.919,2.919,2.902,2.905,5850.0
+1702149900000,2.906,2.913,2.906,2.913,1720.0
+1702149960000,2.914,2.915,2.914,2.915,224.0
+1702150020000,2.915,2.915,2.913,2.913,740.0
+1702150080000,2.914,2.916,2.912,2.916,729.0
+1702150140000,2.916,2.917,2.916,2.916,125.0
+1702150200000,2.915,2.915,2.906,2.912,8384.0
+1702150260000,2.912,2.914,2.912,2.914,39.0
+1702150320000,2.913,2.913,2.909,2.912,498.0
+1702150380000,2.913,2.916,2.912,2.912,983.0
+1702150440000,2.913,2.914,2.912,2.914,539.0
+1702150500000,2.913,2.914,2.912,2.914,318.0
+1702150560000,2.914,2.915,2.913,2.915,488.0
+1702150620000,2.915,2.915,2.914,2.914,681.0
+1702150680000,2.913,2.914,2.91,2.91,182.0
+1702150740000,2.909,2.911,2.908,2.911,263.0
+1702150800000,2.911,2.911,2.908,2.909,130.0
+1702150860000,2.908,2.912,2.903,2.912,922.0
+1702150920000,2.913,2.913,2.905,2.908,691.0
+1702150980000,2.908,2.909,2.907,2.907,194.0
+1702151040000,2.908,2.908,2.908,2.908,2.0
+1702151100000,2.909,2.909,2.906,2.906,1732.0
+1702151160000,2.907,2.908,2.907,2.908,398.0
+1702151220000,2.907,2.908,2.905,2.905,678.0
+1702151280000,2.905,2.905,2.905,2.905,156.0
+1702151340000,2.905,2.906,2.904,2.906,114.0
+1702151400000,2.907,2.907,2.906,2.906,2393.0
+1702151460000,2.906,2.906,2.904,2.904,462.0
+1702151520000,2.903,2.903,2.895,2.9,4788.0
+1702151580000,2.901,2.902,2.899,2.899,799.0
+1702151640000,2.899,2.902,2.899,2.902,225.0
+1702151700000,2.903,2.905,2.901,2.901,148.0
+1702151760000,2.901,2.901,2.899,2.899,1024.0
+1702151820000,2.9,2.9,2.9,2.9,144.0
+1702151880000,2.9,2.901,2.9,2.901,17.0
+1702151940000,2.901,2.901,2.899,2.899,407.0
+1702152000000,2.901,2.902,2.899,2.899,216.0
+1702152060000,2.9,2.901,2.9,2.901,36.0
+1702152120000,2.903,2.907,2.903,2.907,183.0
+1702152180000,2.907,2.908,2.905,2.905,327.0
+1702152240000,2.904,2.906,2.904,2.905,2532.0
+1702152300000,2.904,2.904,2.898,2.9,318.0
+1702152360000,2.901,2.904,2.901,2.904,210.0
+1702152420000,2.905,2.905,2.905,2.905,227.0
+1702152480000,2.906,2.906,2.901,2.901,197.0
+1702152540000,2.901,2.904,2.901,2.903,3316.0
+1702152600000,2.903,2.903,2.903,2.903,31.0
+1702152660000,2.904,2.904,2.904,2.904,4.0
+1702152720000,2.904,2.904,2.904,2.904,270.0
+1702152780000,2.903,2.903,2.899,2.9,545.0
+1702152840000,2.901,2.901,2.898,2.898,164.0
+1702152900000,2.898,2.898,2.895,2.895,1739.0
+1702152960000,2.895,2.896,2.884,2.887,7335.0
+1702153020000,2.888,2.893,2.888,2.893,2674.0
+1702153080000,2.891,2.891,2.89,2.891,670.0
+1702153140000,2.891,2.897,2.891,2.897,2446.0
+1702153200000,2.897,2.897,2.897,2.897,62.0
+1702153260000,2.898,2.899,2.898,2.899,220.0
+1702153320000,2.9,2.9,2.897,2.897,473.0
+1702153380000,2.896,2.896,2.896,2.896,294.0
+1702153440000,2.897,2.897,2.896,2.896,118.0
+1702153500000,2.897,2.899,2.897,2.899,664.0
+1702153560000,2.9,2.901,2.897,2.9,484.0
+1702153620000,2.898,2.898,2.896,2.896,929.0
+1702153680000,2.896,2.896,2.896,2.896,1765.0
+1702153740000,2.896,2.897,2.886,2.886,1912.0
+1702153800000,2.887,2.892,2.883,2.888,3354.0
+1702153860000,2.887,2.887,2.879,2.881,2410.0
+1702153920000,2.88,2.883,2.873,2.882,6066.0
+1702153980000,2.883,2.888,2.883,2.885,1369.0
+1702154040000,2.884,2.885,2.88,2.884,1168.0
+1702154100000,2.885,2.887,2.885,2.886,733.0
+1702154160000,2.886,2.889,2.886,2.889,1144.0
+1702154220000,2.889,2.889,2.886,2.886,3695.0
+1702154280000,2.886,2.889,2.886,2.889,239.0
+1702154340000,2.888,2.889,2.888,2.889,39.0
+1702154400000,2.89,2.895,2.89,2.895,421.0
+1702154460000,2.895,2.902,2.894,2.899,1242.0
+1702154520000,2.898,2.9,2.897,2.899,539.0
+1702154580000,2.899,2.899,2.894,2.894,641.0
+1702154640000,2.895,2.897,2.894,2.897,417.0
+1702154700000,2.895,2.895,2.891,2.891,853.0
+1702154760000,2.893,2.893,2.889,2.889,580.0
+1702154820000,2.889,2.891,2.889,2.891,234.0
+1702154880000,2.89,2.892,2.889,2.892,141.0
+1702154940000,2.893,2.895,2.89,2.89,588.0
+1702155000000,2.89,2.893,2.888,2.889,471.0
+1702155060000,2.887,2.889,2.885,2.889,424.0
+1702155120000,2.888,2.889,2.886,2.889,217.0
+1702155180000,2.888,2.889,2.887,2.889,318.0
+1702155240000,2.887,2.888,2.886,2.888,30.0
+1702155300000,2.886,2.888,2.885,2.885,142.0
+1702155360000,2.885,2.889,2.885,2.889,98.0
+1702155420000,2.887,2.887,2.886,2.887,189.0
+1702155480000,2.888,2.89,2.888,2.889,631.0
+1702155540000,2.889,2.891,2.889,2.89,711.0
+1702155600000,2.89,2.89,2.886,2.887,468.0
+1702155660000,2.888,2.888,2.885,2.885,58.0
+1702155720000,2.885,2.885,2.884,2.884,195.0
+1702155780000,2.885,2.888,2.884,2.888,255.0
+1702155840000,2.888,2.888,2.882,2.882,562.0
+1702155900000,2.882,2.882,2.882,2.882,3.0
+1702155960000,2.883,2.885,2.883,2.885,288.0
+1702156020000,2.885,2.885,2.883,2.883,41.0
+1702156080000,2.883,2.883,2.883,2.883,110.0
+1702156140000,2.882,2.883,2.88,2.88,487.0
+1702156200000,2.879,2.879,2.878,2.878,36.0
+1702156260000,2.877,2.877,2.875,2.875,438.0
+1702156320000,2.875,2.876,2.872,2.872,626.0
+1702156380000,2.872,2.874,2.869,2.871,6756.0
+1702156440000,2.872,2.876,2.872,2.876,2163.0
+1702156500000,2.874,2.875,2.873,2.875,512.0
+1702156560000,2.876,2.878,2.874,2.878,482.0
+1702156620000,2.877,2.877,2.874,2.877,263.0
+1702156680000,2.878,2.88,2.878,2.879,1569.0
+1702156740000,2.88,2.881,2.88,2.881,58.0
+1702156800000,2.882,2.884,2.882,2.884,101.0
+1702156860000,2.885,2.886,2.885,2.886,800.0
+1702156920000,2.886,2.886,2.882,2.882,677.0
+1702156980000,2.882,2.882,2.881,2.882,175.0
+1702157040000,2.882,2.882,2.882,2.882,0.0
+1702157100000,2.883,2.883,2.883,2.883,2.0
+1702157160000,2.882,2.884,2.88,2.884,562.0
+1702157220000,2.885,2.887,2.885,2.887,299.0
+1702157280000,2.887,2.889,2.887,2.889,176.0
+1702157340000,2.887,2.887,2.883,2.883,323.0
+1702157400000,2.884,2.888,2.884,2.888,1066.0
+1702157460000,2.888,2.889,2.888,2.889,56.0
+1702157520000,2.89,2.892,2.89,2.892,286.0
+1702157580000,2.892,2.893,2.891,2.893,766.0
+1702157640000,2.893,2.895,2.892,2.894,458.0
+1702157700000,2.893,2.894,2.893,2.894,320.0
+1702157760000,2.895,2.896,2.893,2.893,770.0
+1702157820000,2.894,2.896,2.894,2.895,234.0
+1702157880000,2.896,2.898,2.896,2.896,876.0
+1702157940000,2.896,2.898,2.896,2.898,131.0
+1702158000000,2.898,2.898,2.898,2.898,448.0
+1702158060000,2.897,2.897,2.891,2.891,5937.0
+1702158120000,2.893,2.895,2.893,2.893,801.0
+1702158180000,2.894,2.897,2.894,2.895,891.0
+1702158240000,2.895,2.895,2.894,2.894,40.0
+1702158300000,2.895,2.895,2.892,2.892,713.0
+1702158360000,2.893,2.893,2.893,2.893,10.0
+1702158420000,2.893,2.895,2.893,2.895,286.0
+1702158480000,2.894,2.894,2.892,2.892,408.0
+1702158540000,2.892,2.892,2.888,2.888,543.0
+1702158600000,2.889,2.892,2.889,2.892,724.0
+1702158660000,2.892,2.893,2.892,2.893,522.0
+1702158720000,2.893,2.895,2.892,2.895,1260.0
+1702158780000,2.896,2.897,2.896,2.897,13.0
+1702158840000,2.895,2.896,2.895,2.895,142.0
+1702158900000,2.895,2.895,2.893,2.893,248.0
+1702158960000,2.892,2.892,2.892,2.892,18.0
+1702159020000,2.892,2.893,2.891,2.891,364.0
+1702159080000,2.891,2.891,2.89,2.89,40.0
+1702159140000,2.891,2.894,2.891,2.894,2425.0
+1702159200000,2.894,2.894,2.893,2.893,20.0
+1702159260000,2.893,2.898,2.893,2.898,1558.0
+1702159320000,2.897,2.897,2.894,2.897,441.0
+1702159380000,2.897,2.898,2.897,2.898,165.0
+1702159440000,2.898,2.898,2.898,2.898,26.0
+1702159500000,2.897,2.898,2.895,2.897,237.0
+1702159560000,2.895,2.895,2.893,2.894,439.0
+1702159620000,2.895,2.897,2.895,2.896,458.0
+1702159680000,2.897,2.897,2.896,2.896,127.0
+1702159740000,2.897,2.901,2.897,2.901,2161.0
+1702159800000,2.902,2.903,2.902,2.903,1294.0
+1702159860000,2.902,2.905,2.902,2.905,370.0
+1702159920000,2.906,2.909,2.905,2.908,1043.0
+1702159980000,2.908,2.908,2.901,2.901,2426.0
+1702160040000,2.903,2.904,2.903,2.904,171.0
+1702160100000,2.904,2.905,2.903,2.905,196.0
+1702160160000,2.905,2.908,2.905,2.907,1137.0
+1702160220000,2.907,2.907,2.903,2.903,807.0
+1702160280000,2.902,2.903,2.9,2.903,2729.0
+1702160340000,2.903,2.904,2.902,2.902,234.0
+1702160400000,2.902,2.902,2.901,2.901,290.0
+1702160460000,2.901,2.902,2.899,2.899,1262.0
+1702160520000,2.901,2.901,2.901,2.901,47.0
+1702160580000,2.901,2.904,2.898,2.899,2746.0
+1702160640000,2.9,2.902,2.9,2.902,941.0
+1702160700000,2.902,2.902,2.901,2.901,221.0
+1702160760000,2.901,2.902,2.901,2.902,156.0
+1702160820000,2.902,2.902,2.901,2.902,319.0
+1702160880000,2.903,2.903,2.903,2.903,361.0
+1702160940000,2.903,2.903,2.903,2.903,164.0
+1702161000000,2.904,2.905,2.904,2.904,720.0
+1702161060000,2.905,2.906,2.905,2.905,252.0
+1702161120000,2.906,2.908,2.906,2.907,486.0
+1702161180000,2.907,2.907,2.896,2.896,3949.0
+1702161240000,2.898,2.898,2.898,2.898,48.0
+1702161300000,2.898,2.898,2.898,2.898,37.0
+1702161360000,2.899,2.9,2.894,2.896,1557.0
+1702161420000,2.896,2.896,2.896,2.896,0.0
+1702161480000,2.896,2.897,2.896,2.896,777.0
+1702161540000,2.895,2.896,2.893,2.896,469.0
+1702161600000,2.894,2.894,2.894,2.894,114.0
+1702161660000,2.893,2.893,2.882,2.884,14989.0
+1702161720000,2.884,2.885,2.884,2.885,749.0
+1702161780000,2.886,2.888,2.886,2.888,151.0
+1702161840000,2.887,2.887,2.88,2.883,6157.0
+1702161900000,2.883,2.883,2.881,2.881,370.0
+1702161960000,2.881,2.881,2.881,2.881,0.0
+1702162020000,2.882,2.882,2.882,2.882,20.0
+1702162080000,2.883,2.883,2.883,2.883,3.0
+1702162140000,2.883,2.883,2.877,2.878,1922.0
+1702162200000,2.878,2.88,2.878,2.878,356.0
+1702162260000,2.88,2.88,2.877,2.877,925.0
+1702162320000,2.876,2.876,2.874,2.874,727.0
+1702162380000,2.874,2.874,2.872,2.873,554.0
+1702162440000,2.873,2.875,2.873,2.873,771.0
+1702162500000,2.873,2.873,2.871,2.871,428.0
+1702162560000,2.87,2.873,2.87,2.873,2297.0
+1702162620000,2.871,2.872,2.87,2.872,431.0
+1702162680000,2.871,2.873,2.867,2.873,5973.0
+1702162740000,2.872,2.874,2.872,2.874,1032.0
+1702162800000,2.873,2.873,2.873,2.873,845.0
+1702162860000,2.872,2.875,2.872,2.875,898.0
+1702162920000,2.875,2.875,2.875,2.875,0.0
+1702162980000,2.875,2.875,2.875,2.875,35.0
+1702163040000,2.875,2.877,2.875,2.875,1354.0
+1702163100000,2.875,2.876,2.875,2.876,2957.0
+1702163160000,2.876,2.878,2.876,2.877,1768.0
+1702163220000,2.876,2.878,2.876,2.878,1606.0
+1702163280000,2.878,2.878,2.877,2.877,556.0
+1702163340000,2.877,2.878,2.877,2.878,243.0
+1702163400000,2.879,2.881,2.879,2.881,335.0
+1702163460000,2.88,2.88,2.879,2.88,177.0
+1702163520000,2.879,2.88,2.879,2.88,175.0
+1702163580000,2.879,2.879,2.878,2.879,650.0
+1702163640000,2.879,2.879,2.879,2.879,45.0
+1702163700000,2.879,2.879,2.879,2.879,215.0
+1702163760000,2.88,2.88,2.878,2.878,1266.0
+1702163820000,2.878,2.878,2.876,2.876,1953.0
+1702163880000,2.875,2.875,2.873,2.873,569.0
+1702163940000,2.873,2.874,2.871,2.874,532.0
+1702164000000,2.874,2.874,2.869,2.869,1428.0
+1702164060000,2.869,2.869,2.863,2.869,3319.0
+1702164120000,2.869,2.87,2.866,2.866,2507.0
+1702164180000,2.867,2.867,2.865,2.867,6185.0
+1702164240000,2.865,2.865,2.859,2.859,2642.0
+1702164300000,2.86,2.863,2.86,2.863,2144.0
+1702164360000,2.861,2.861,2.861,2.861,264.0
+1702164420000,2.86,2.86,2.86,2.86,449.0
+1702164480000,2.86,2.869,2.851,2.852,18113.0
+1702164540000,2.851,2.851,2.834,2.843,74398.0
+1702164600000,2.844,2.846,2.837,2.843,16066.0
+1702164660000,2.843,2.843,2.806,2.809,51656.0
+1702164720000,2.809,2.816,2.771,2.798,88857.0
+1702164780000,2.8,2.804,2.764,2.789,39067.0
+1702164840000,2.788,2.796,2.773,2.785,23539.0
+1702164900000,2.786,2.794,2.785,2.793,5454.0
+1702164960000,2.791,2.802,2.791,2.802,4702.0
+1702165020000,2.802,2.806,2.802,2.804,13684.0
+1702165080000,2.804,2.808,2.801,2.803,4313.0
+1702165140000,2.802,2.807,2.799,2.802,4979.0
+1702165200000,2.801,2.803,2.796,2.799,3712.0
+1702165260000,2.8,2.804,2.799,2.801,2678.0
+1702165320000,2.801,2.808,2.801,2.802,3756.0
+1702165380000,2.802,2.805,2.8,2.805,6353.0
+1702165440000,2.805,2.805,2.798,2.798,2317.0
+1702165500000,2.8,2.804,2.797,2.797,6631.0
+1702165560000,2.797,2.804,2.796,2.804,4221.0
+1702165620000,2.804,2.806,2.8,2.803,6375.0
+1702165680000,2.802,2.806,2.802,2.804,3239.0
+1702165740000,2.804,2.809,2.801,2.809,3618.0
+1702165800000,2.809,2.811,2.808,2.809,2056.0
+1702165860000,2.81,2.812,2.81,2.811,160.0
+1702165920000,2.811,2.812,2.809,2.811,3516.0
+1702165980000,2.812,2.813,2.811,2.811,1367.0
+1702166040000,2.81,2.81,2.807,2.807,436.0
+1702166100000,2.807,2.81,2.802,2.807,2262.0
+1702166160000,2.807,2.809,2.807,2.809,212.0
+1702166220000,2.808,2.809,2.808,2.809,216.0
+1702166280000,2.81,2.811,2.805,2.808,2268.0
+1702166340000,2.809,2.812,2.809,2.812,2207.0
+1702166400000,2.81,2.815,2.809,2.815,5909.0
+1702166460000,2.815,2.826,2.814,2.823,3789.0
+1702166520000,2.822,2.828,2.821,2.822,3781.0
+1702166580000,2.824,2.827,2.821,2.823,3781.0
+1702166640000,2.822,2.825,2.812,2.817,9567.0
+1702166700000,2.819,2.819,2.817,2.817,17.0
+1702166760000,2.815,2.815,2.808,2.81,3820.0
+1702166820000,2.81,2.813,2.81,2.812,632.0
+1702166880000,2.811,2.813,2.809,2.809,599.0
+1702166940000,2.81,2.81,2.809,2.81,319.0
+1702167000000,2.81,2.81,2.808,2.808,502.0
+1702167060000,2.808,2.811,2.808,2.811,1057.0
+1702167120000,2.809,2.815,2.808,2.809,6283.0
+1702167180000,2.811,2.82,2.811,2.82,804.0
+1702167240000,2.821,2.821,2.816,2.816,1668.0
+1702167300000,2.817,2.821,2.813,2.816,4207.0
+1702167360000,2.816,2.818,2.816,2.818,224.0
+1702167420000,2.816,2.817,2.816,2.817,71.0
+1702167480000,2.819,2.821,2.818,2.821,344.0
+1702167540000,2.822,2.824,2.822,2.824,268.0
+1702167600000,2.823,2.828,2.822,2.828,1434.0
+1702167660000,2.826,2.826,2.825,2.825,309.0
+1702167720000,2.827,2.832,2.827,2.832,1901.0
+1702167780000,2.831,2.831,2.827,2.831,818.0
+1702167840000,2.831,2.836,2.829,2.833,11255.0
+1702167900000,2.833,2.835,2.831,2.835,1194.0
+1702167960000,2.833,2.836,2.833,2.836,640.0
+1702168020000,2.833,2.835,2.833,2.835,29.0
+1702168080000,2.835,2.836,2.833,2.833,776.0
+1702168140000,2.833,2.835,2.833,2.835,632.0
+1702168200000,2.836,2.837,2.833,2.833,1106.0
+1702168260000,2.834,2.835,2.834,2.834,653.0
+1702168320000,2.834,2.837,2.833,2.834,1352.0
+1702168380000,2.835,2.836,2.835,2.836,482.0
+1702168440000,2.835,2.835,2.835,2.835,10.0
+1702168500000,2.834,2.836,2.834,2.835,479.0
+1702168560000,2.836,2.837,2.835,2.836,1070.0
+1702168620000,2.837,2.837,2.835,2.835,533.0
+1702168680000,2.836,2.838,2.835,2.838,3997.0
+1702168740000,2.838,2.84,2.838,2.84,671.0
+1702168800000,2.84,2.841,2.839,2.84,427.0
+1702168860000,2.839,2.839,2.835,2.835,425.0
+1702168920000,2.835,2.835,2.835,2.835,410.0
+1702168980000,2.834,2.834,2.833,2.833,235.0
+1702169040000,2.834,2.836,2.832,2.832,1016.0
+1702169100000,2.833,2.839,2.833,2.839,1740.0
+1702169160000,2.84,2.842,2.834,2.835,6272.0
+1702169220000,2.835,2.835,2.832,2.833,341.0
+1702169280000,2.834,2.836,2.834,2.836,238.0
+1702169340000,2.837,2.838,2.837,2.838,57.0
+1702169400000,2.838,2.841,2.838,2.841,257.0
+1702169460000,2.841,2.843,2.84,2.843,246.0
+1702169520000,2.842,2.842,2.841,2.841,22.0
+1702169580000,2.841,2.843,2.841,2.843,269.0
+1702169640000,2.844,2.846,2.844,2.846,783.0
+1702169700000,2.847,2.85,2.847,2.849,228.0
+1702169760000,2.848,2.85,2.842,2.843,1124.0
+1702169820000,2.844,2.845,2.844,2.844,88.0
+1702169880000,2.845,2.845,2.844,2.844,138.0
+1702169940000,2.844,2.844,2.844,2.844,21.0
+1702170000000,2.844,2.847,2.844,2.845,868.0
+1702170060000,2.845,2.846,2.842,2.845,2293.0
+1702170120000,2.844,2.844,2.836,2.837,2759.0
+1702170180000,2.837,2.84,2.837,2.837,1270.0
+1702170240000,2.837,2.84,2.837,2.84,1029.0
+1702170300000,2.841,2.842,2.84,2.841,940.0
+1702170360000,2.841,2.842,2.838,2.838,548.0
+1702170420000,2.84,2.84,2.84,2.84,241.0
+1702170480000,2.839,2.839,2.838,2.838,779.0
+1702170540000,2.838,2.839,2.827,2.828,9715.0
+1702170600000,2.83,2.832,2.828,2.832,1565.0
+1702170660000,2.832,2.835,2.832,2.835,1118.0
+1702170720000,2.835,2.836,2.834,2.834,810.0
+1702170780000,2.835,2.835,2.835,2.835,57.0
+1702170840000,2.834,2.834,2.833,2.833,141.0
+1702170900000,2.832,2.832,2.819,2.82,5064.0
+1702170960000,2.821,2.823,2.818,2.823,5553.0
+1702171020000,2.824,2.831,2.824,2.828,822.0
+1702171080000,2.827,2.827,2.827,2.827,132.0
+1702171140000,2.827,2.827,2.827,2.827,0.0
+1702171200000,2.829,2.832,2.829,2.832,381.0
+1702171260000,2.833,2.838,2.833,2.838,859.0
+1702171320000,2.838,2.839,2.836,2.839,2250.0
+1702171380000,2.838,2.838,2.838,2.838,265.0
+1702171440000,2.838,2.838,2.836,2.836,1511.0
+1702171500000,2.835,2.835,2.835,2.835,130.0
+1702171560000,2.836,2.838,2.836,2.838,990.0
+1702171620000,2.838,2.84,2.838,2.84,148.0
+1702171680000,2.841,2.845,2.841,2.845,497.0
+1702171740000,2.844,2.845,2.844,2.845,663.0
+1702171800000,2.845,2.847,2.84,2.84,989.0
+1702171860000,2.841,2.841,2.84,2.84,186.0
+1702171920000,2.839,2.845,2.838,2.845,1277.0
+1702171980000,2.842,2.843,2.841,2.841,603.0
+1702172040000,2.843,2.843,2.843,2.843,21.0
+1702172100000,2.843,2.843,2.841,2.841,435.0
+1702172160000,2.842,2.842,2.841,2.841,353.0
+1702172220000,2.841,2.841,2.84,2.84,981.0
+1702172280000,2.84,2.84,2.84,2.84,94.0
+1702172340000,2.839,2.845,2.838,2.843,4314.0
+1702172400000,2.844,2.845,2.844,2.844,830.0
+1702172460000,2.844,2.844,2.843,2.843,1965.0
+1702172520000,2.842,2.843,2.842,2.842,422.0
+1702172580000,2.843,2.845,2.843,2.844,1747.0
+1702172640000,2.844,2.846,2.844,2.846,203.0
+1702172700000,2.846,2.848,2.845,2.845,4363.0
+1702172760000,2.844,2.847,2.844,2.846,1635.0
+1702172820000,2.846,2.848,2.846,2.847,3051.0
+1702172880000,2.848,2.85,2.848,2.849,451.0
+1702172940000,2.848,2.848,2.845,2.845,639.0
+1702173000000,2.846,2.846,2.844,2.846,541.0
+1702173060000,2.846,2.847,2.845,2.847,938.0
+1702173120000,2.849,2.852,2.849,2.851,1986.0
+1702173180000,2.85,2.85,2.848,2.848,513.0
+1702173240000,2.848,2.848,2.847,2.847,635.0
+1702173300000,2.846,2.846,2.837,2.839,11313.0
+1702173360000,2.839,2.84,2.839,2.84,14.0
+1702173420000,2.84,2.84,2.84,2.84,23.0
+1702173480000,2.841,2.843,2.841,2.843,198.0
+1702173540000,2.842,2.842,2.842,2.842,59.0
+1702173600000,2.842,2.847,2.842,2.847,458.0
+1702173660000,2.847,2.847,2.842,2.842,1066.0
+1702173720000,2.844,2.845,2.841,2.841,2452.0
+1702173780000,2.84,2.84,2.838,2.839,657.0
+1702173840000,2.839,2.844,2.839,2.843,961.0
+1702173900000,2.844,2.844,2.844,2.844,1.0
+1702173960000,2.845,2.846,2.84,2.84,1089.0
+1702174020000,2.839,2.839,2.835,2.835,828.0
+1702174080000,2.836,2.84,2.836,2.84,3232.0
+1702174140000,2.839,2.839,2.836,2.838,2329.0
+1702174200000,2.838,2.84,2.838,2.84,376.0
+1702174260000,2.84,2.84,2.839,2.84,215.0
+1702174320000,2.84,2.84,2.83,2.832,4922.0
+1702174380000,2.832,2.832,2.83,2.831,2281.0
+1702174440000,2.83,2.835,2.828,2.833,3043.0
+1702174500000,2.831,2.831,2.827,2.827,1086.0
+1702174560000,2.827,2.831,2.827,2.831,760.0
+1702174620000,2.832,2.832,2.828,2.831,3200.0
+1702174680000,2.833,2.836,2.833,2.836,201.0
+1702174740000,2.836,2.836,2.83,2.83,502.0
+1702174800000,2.83,2.834,2.83,2.834,937.0
+1702174860000,2.835,2.84,2.835,2.84,864.0
+1702174920000,2.839,2.841,2.835,2.841,2951.0
+1702174980000,2.841,2.843,2.841,2.843,171.0
+1702175040000,2.844,2.847,2.844,2.845,4031.0
+1702175100000,2.844,2.844,2.843,2.844,820.0
+1702175160000,2.843,2.845,2.843,2.845,131.0
+1702175220000,2.846,2.846,2.845,2.845,233.0
+1702175280000,2.845,2.846,2.844,2.844,1664.0
+1702175340000,2.844,2.844,2.838,2.841,1410.0
+1702175400000,2.842,2.845,2.842,2.845,488.0
+1702175460000,2.845,2.847,2.844,2.844,462.0
+1702175520000,2.843,2.847,2.842,2.847,1483.0
+1702175580000,2.846,2.85,2.846,2.85,4273.0
+1702175640000,2.849,2.851,2.849,2.851,189.0
+1702175700000,2.851,2.851,2.849,2.85,961.0
+1702175760000,2.851,2.852,2.851,2.852,654.0
+1702175820000,2.853,2.855,2.853,2.855,769.0
+1702175880000,2.855,2.856,2.854,2.854,471.0
+1702175940000,2.854,2.855,2.852,2.852,1096.0
+1702176000000,2.852,2.856,2.852,2.856,159.0
+1702176060000,2.856,2.857,2.856,2.857,1119.0
+1702176120000,2.857,2.859,2.856,2.856,1973.0
+1702176180000,2.856,2.856,2.855,2.855,274.0
+1702176240000,2.856,2.857,2.855,2.855,559.0
+1702176300000,2.855,2.857,2.854,2.854,374.0
+1702176360000,2.855,2.855,2.855,2.855,130.0
+1702176420000,2.855,2.856,2.854,2.854,407.0
+1702176480000,2.853,2.853,2.848,2.85,2108.0
+1702176540000,2.85,2.85,2.849,2.849,369.0
+1702176600000,2.849,2.849,2.844,2.845,1713.0
+1702176660000,2.847,2.851,2.847,2.85,255.0
+1702176720000,2.852,2.856,2.852,2.853,861.0
+1702176780000,2.854,2.854,2.847,2.847,10517.0
+1702176840000,2.847,2.848,2.847,2.847,227.0
+1702176900000,2.846,2.846,2.844,2.844,290.0
+1702176960000,2.844,2.844,2.84,2.841,1329.0
+1702177020000,2.84,2.84,2.837,2.837,741.0
+1702177080000,2.838,2.839,2.838,2.839,233.0
+1702177140000,2.84,2.84,2.84,2.84,24.0
+1702177200000,2.839,2.84,2.836,2.84,4604.0
+1702177260000,2.84,2.844,2.84,2.844,549.0
+1702177320000,2.845,2.846,2.845,2.846,48.0
+1702177380000,2.846,2.847,2.843,2.843,1239.0
+1702177440000,2.842,2.845,2.841,2.841,911.0
+1702177500000,2.842,2.845,2.841,2.845,320.0
+1702177560000,2.846,2.849,2.846,2.848,148.0
+1702177620000,2.848,2.848,2.844,2.845,774.0
+1702177680000,2.845,2.846,2.844,2.844,428.0
+1702177740000,2.844,2.844,2.844,2.844,59.0
+1702177800000,2.844,2.846,2.844,2.846,557.0
+1702177860000,2.847,2.847,2.844,2.844,421.0
+1702177920000,2.846,2.848,2.846,2.848,563.0
+1702177980000,2.847,2.85,2.847,2.85,2263.0
+1702178040000,2.85,2.85,2.846,2.846,316.0
+1702178100000,2.845,2.846,2.845,2.846,301.0
+1702178160000,2.847,2.848,2.845,2.845,360.0
+1702178220000,2.844,2.844,2.843,2.844,1517.0
+1702178280000,2.843,2.844,2.84,2.84,952.0
+1702178340000,2.84,2.841,2.838,2.841,372.0
+1702178400000,2.842,2.847,2.842,2.845,430.0
+1702178460000,2.847,2.847,2.845,2.847,1149.0
+1702178520000,2.847,2.853,2.847,2.851,3219.0
+1702178580000,2.85,2.85,2.846,2.85,1238.0
+1702178640000,2.848,2.85,2.845,2.845,1821.0
+1702178700000,2.844,2.848,2.843,2.848,480.0
+1702178760000,2.847,2.847,2.845,2.845,179.0
+1702178820000,2.845,2.848,2.845,2.848,1341.0
+1702178880000,2.849,2.85,2.849,2.85,1291.0
+1702178940000,2.85,2.85,2.847,2.848,1537.0
+1702179000000,2.848,2.853,2.848,2.853,762.0
+1702179060000,2.852,2.853,2.852,2.853,219.0
+1702179120000,2.853,2.855,2.853,2.855,3928.0
+1702179180000,2.855,2.857,2.855,2.857,2042.0
+1702179240000,2.855,2.857,2.854,2.854,1320.0
+1702179300000,2.857,2.857,2.853,2.855,3393.0
+1702179360000,2.856,2.858,2.856,2.858,415.0
+1702179420000,2.858,2.865,2.858,2.862,9224.0
+1702179480000,2.861,2.865,2.86,2.864,2567.0
+1702179540000,2.863,2.869,2.862,2.868,3755.0
+1702179600000,2.866,2.873,2.866,2.873,5036.0
+1702179660000,2.873,2.888,2.873,2.883,21235.0
+1702179720000,2.883,2.889,2.875,2.885,12113.0
+1702179780000,2.884,2.892,2.883,2.891,6108.0
+1702179840000,2.892,2.896,2.885,2.885,7658.0
+1702179900000,2.886,2.903,2.884,2.902,53637.0
+1702179960000,2.901,2.919,2.896,2.907,32697.0
+1702180020000,2.904,2.915,2.901,2.914,6606.0
+1702180080000,2.914,2.917,2.906,2.914,10477.0
+1702180140000,2.914,2.929,2.914,2.927,12458.0
+1702180200000,2.928,2.944,2.925,2.943,19103.0
+1702180260000,2.943,2.956,2.939,2.952,28676.0
+1702180320000,2.953,2.978,2.951,2.971,38615.0
+1702180380000,2.971,3.007,2.966,3.003,52379.0
+1702180440000,3.004,3.028,2.995,3.017,77398.0
+1702180500000,3.016,3.042,3.003,3.017,75032.0
+1702180560000,3.019,3.067,3.006,3.059,66391.0
+1702180620000,3.057,3.08,3.056,3.061,86685.0
+1702180680000,3.061,3.061,3.046,3.06,32764.0
+1702180740000,3.059,3.099,3.056,3.094,84116.0
+1702180800000,3.094,3.096,3.037,3.077,115976.0
+1702180860000,3.077,3.08,3.058,3.069,30863.0
+1702180920000,3.069,3.07,3.052,3.055,12196.0
+1702180980000,3.056,3.056,2.992,3.014,114529.0
+1702181040000,3.015,3.037,3.005,3.036,87594.0
+1702181100000,3.036,3.036,3.001,3.007,36132.0
+1702181160000,3.006,3.013,3.0,3.011,20852.0
+1702181220000,3.011,3.011,2.989,2.991,37966.0
+1702181280000,2.993,2.998,2.983,2.996,30621.0
+1702181340000,2.996,2.996,2.948,2.965,57277.0
+1702181400000,2.964,2.988,2.963,2.982,50924.0
+1702181460000,2.984,2.986,2.972,2.981,23449.0
+1702181520000,2.982,3.003,2.98,2.994,35100.0
+1702181580000,2.995,3.0,2.993,3.0,10982.0
+1702181640000,2.997,3.008,2.997,3.008,10307.0
+1702181700000,3.008,3.024,3.006,3.017,39228.0
+1702181760000,3.019,3.02,2.996,3.0,23719.0
+1702181820000,3.0,3.019,2.997,3.018,9512.0
+1702181880000,3.019,3.024,3.004,3.007,13451.0
+1702181940000,3.009,3.022,3.006,3.014,14062.0
+1702182000000,3.015,3.025,3.015,3.015,13447.0
+1702182060000,3.016,3.017,3.01,3.01,3548.0
+1702182120000,3.011,3.012,3.004,3.004,4270.0
+1702182180000,3.005,3.012,3.0,3.01,4360.0
+1702182240000,3.01,3.017,3.01,3.013,4445.0
+1702182300000,3.012,3.015,3.004,3.006,7217.0
+1702182360000,3.005,3.012,3.003,3.012,6475.0
+1702182420000,3.01,3.037,3.01,3.03,40610.0
+1702182480000,3.032,3.033,3.02,3.02,14884.0
+1702182540000,3.021,3.026,3.02,3.024,4477.0
+1702182600000,3.023,3.03,3.017,3.028,6457.0
+1702182660000,3.029,3.032,3.026,3.029,14113.0
+1702182720000,3.03,3.032,3.024,3.031,51347.0
+1702182780000,3.029,3.029,3.017,3.023,5744.0
+1702182840000,3.022,3.024,3.011,3.012,4850.0
+1702182900000,3.01,3.013,3.0,3.006,6519.0
+1702182960000,3.003,3.012,3.002,3.012,3779.0
+1702183020000,3.011,3.018,3.011,3.015,7040.0
+1702183080000,3.017,3.03,3.017,3.026,5687.0
+1702183140000,3.025,3.027,3.021,3.023,4544.0
+1702183200000,3.022,3.022,3.014,3.021,6758.0
+1702183260000,3.02,3.037,3.018,3.033,21428.0
+1702183320000,3.033,3.043,3.03,3.04,9225.0
+1702183380000,3.041,3.05,3.036,3.044,11341.0
+1702183440000,3.043,3.053,3.041,3.046,9849.0
+1702183500000,3.046,3.053,3.041,3.042,16399.0
+1702183560000,3.042,3.042,3.027,3.028,9653.0
+1702183620000,3.028,3.03,3.024,3.027,2910.0
+1702183680000,3.028,3.051,3.026,3.043,38740.0
+1702183740000,3.043,3.052,3.04,3.052,8475.0
+1702183800000,3.05,3.059,3.041,3.056,12246.0
+1702183860000,3.057,3.058,3.044,3.044,10219.0
+1702183920000,3.044,3.044,3.033,3.042,7724.0
+1702183980000,3.042,3.042,3.03,3.035,5566.0
+1702184040000,3.034,3.038,3.03,3.037,9494.0
+1702184100000,3.037,3.037,3.025,3.028,9609.0
+1702184160000,3.028,3.035,3.028,3.033,2127.0
+1702184220000,3.032,3.035,3.032,3.035,1435.0
+1702184280000,3.036,3.036,3.023,3.026,9341.0
+1702184340000,3.026,3.027,3.022,3.023,5891.0
+1702184400000,3.024,3.029,3.024,3.029,4024.0
+1702184460000,3.029,3.037,3.027,3.03,9254.0
+1702184520000,3.031,3.034,3.03,3.031,5007.0
+1702184580000,3.032,3.039,3.032,3.038,3620.0
+1702184640000,3.038,3.046,3.038,3.046,7790.0
+1702184700000,3.047,3.052,3.047,3.049,10122.0
+1702184760000,3.05,3.059,3.05,3.059,4019.0
+1702184820000,3.06,3.065,3.059,3.065,13069.0
+1702184880000,3.063,3.065,3.057,3.062,12043.0
+1702184940000,3.062,3.065,3.059,3.065,3635.0
+1702185000000,3.065,3.074,3.061,3.073,24477.0
+1702185060000,3.072,3.077,3.067,3.075,8264.0
+1702185120000,3.076,3.076,3.069,3.07,8564.0
+1702185180000,3.07,3.072,3.059,3.07,18086.0
+1702185240000,3.07,3.072,3.063,3.067,9495.0
+1702185300000,3.071,3.094,3.071,3.088,58271.0
+1702185360000,3.09,3.09,3.079,3.082,14668.0
+1702185420000,3.083,3.085,3.079,3.081,12099.0
+1702185480000,3.084,3.1,3.081,3.097,26663.0
+1702185540000,3.096,3.098,3.085,3.09,10538.0
+1702185600000,3.09,3.099,3.085,3.085,23401.0
+1702185660000,3.086,3.086,3.078,3.078,10939.0
+1702185720000,3.078,3.083,3.078,3.083,2065.0
+1702185780000,3.082,3.094,3.078,3.094,11449.0
+1702185840000,3.093,3.094,3.078,3.085,6944.0
+1702185900000,3.082,3.091,3.077,3.086,5803.0
+1702185960000,3.087,3.089,3.074,3.076,9807.0
+1702186020000,3.078,3.09,3.078,3.088,10075.0
+1702186080000,3.089,3.094,3.086,3.093,5513.0
+1702186140000,3.092,3.096,3.085,3.086,13604.0
+1702186200000,3.087,3.088,3.08,3.087,6369.0
+1702186260000,3.087,3.1,3.081,3.099,25717.0
+1702186320000,3.099,3.1,3.094,3.1,6414.0
+1702186380000,3.098,3.1,3.09,3.093,15444.0
+1702186440000,3.094,3.105,3.093,3.105,8355.0
+1702186500000,3.106,3.141,3.104,3.141,40681.0
+1702186560000,3.141,3.149,3.13,3.134,49347.0
+1702186620000,3.132,3.138,3.128,3.132,16881.0
+1702186680000,3.133,3.153,3.128,3.142,33522.0
+1702186740000,3.141,3.145,3.136,3.14,13577.0
+1702186800000,3.139,3.144,3.136,3.141,6558.0
+1702186860000,3.141,3.145,3.13,3.133,15217.0
+1702186920000,3.132,3.15,3.128,3.15,34951.0
+1702186980000,3.148,3.152,3.139,3.148,25602.0
+1702187040000,3.145,3.158,3.138,3.154,47625.0
+1702187100000,3.153,3.158,3.132,3.143,38508.0
+1702187160000,3.142,3.144,3.128,3.13,14544.0
+1702187220000,3.13,3.134,3.124,3.131,27901.0
+1702187280000,3.13,3.136,3.114,3.122,53327.0
+1702187340000,3.122,3.125,3.104,3.11,41320.0
+1702187400000,3.11,3.119,3.098,3.109,21797.0
+1702187460000,3.109,3.109,3.087,3.091,27619.0
+1702187520000,3.091,3.106,3.082,3.105,42972.0
+1702187580000,3.102,3.103,3.094,3.096,7175.0
+1702187640000,3.095,3.109,3.093,3.096,16048.0
+1702187700000,3.098,3.111,3.096,3.096,6739.0
+1702187760000,3.095,3.113,3.094,3.103,13917.0
+1702187820000,3.102,3.108,3.091,3.1,11149.0
+1702187880000,3.099,3.106,3.088,3.091,8058.0
+1702187940000,3.089,3.098,3.081,3.083,17223.0
+1702188000000,3.085,3.086,3.055,3.065,62704.0
+1702188060000,3.065,3.08,3.056,3.076,22604.0
+1702188120000,3.076,3.08,3.074,3.074,5409.0
+1702188180000,3.074,3.078,3.068,3.078,9888.0
+1702188240000,3.077,3.086,3.077,3.085,8637.0
+1702188300000,3.083,3.089,3.078,3.08,11291.0
+1702188360000,3.078,3.093,3.078,3.092,6736.0
+1702188420000,3.092,3.094,3.079,3.082,6757.0
+1702188480000,3.081,3.092,3.081,3.084,13880.0
+1702188540000,3.085,3.096,3.085,3.091,7515.0
+1702188600000,3.092,3.101,3.092,3.098,23110.0
+1702188660000,3.098,3.103,3.091,3.098,19516.0
+1702188720000,3.098,3.106,3.097,3.101,9329.0
+1702188780000,3.099,3.104,3.093,3.095,19170.0
+1702188840000,3.096,3.1,3.093,3.095,4823.0
+1702188900000,3.095,3.102,3.091,3.096,10472.0
+1702188960000,3.097,3.098,3.085,3.09,20375.0
+1702189020000,3.091,3.097,3.091,3.097,6587.0
+1702189080000,3.095,3.099,3.089,3.09,6206.0
+1702189140000,3.091,3.091,3.064,3.077,31080.0
+1702189200000,3.075,3.081,3.067,3.067,10798.0
+1702189260000,3.07,3.077,3.06,3.063,14317.0
+1702189320000,3.063,3.069,3.057,3.065,12006.0
+1702189380000,3.065,3.065,3.025,3.034,57625.0
+1702189440000,3.034,3.055,3.033,3.051,35256.0
+1702189500000,3.051,3.055,3.043,3.049,10682.0
+1702189560000,3.048,3.052,3.041,3.047,9350.0
+1702189620000,3.047,3.051,3.045,3.046,7514.0
+1702189680000,3.046,3.048,3.037,3.043,15032.0
+1702189740000,3.044,3.049,3.04,3.04,4636.0
+1702189800000,3.042,3.047,3.036,3.046,7988.0
+1702189860000,3.047,3.049,3.033,3.035,5409.0
+1702189920000,3.036,3.036,3.025,3.025,11541.0
+1702189980000,3.024,3.038,3.023,3.038,11264.0
+1702190040000,3.037,3.043,3.037,3.043,7917.0
+1702190100000,3.041,3.041,3.027,3.03,10697.0
+1702190160000,3.03,3.035,3.024,3.028,9788.0
+1702190220000,3.028,3.036,3.019,3.028,25337.0
+1702190280000,3.029,3.038,3.029,3.036,10920.0
+1702190340000,3.035,3.038,3.032,3.034,3721.0
+1702190400000,3.032,3.032,3.023,3.028,7371.0
+1702190460000,3.028,3.036,3.028,3.032,3544.0
+1702190520000,3.033,3.043,3.029,3.03,12555.0
+1702190580000,3.03,3.036,3.023,3.023,6569.0
+1702190640000,3.024,3.03,3.018,3.025,8049.0
+1702190700000,3.023,3.027,3.013,3.02,13122.0
+1702190760000,3.019,3.023,3.005,3.014,20008.0
+1702190820000,3.013,3.022,3.008,3.008,11045.0
+1702190880000,3.012,3.027,3.012,3.019,7577.0
+1702190940000,3.019,3.023,3.015,3.022,3588.0
+1702191000000,3.022,3.023,3.014,3.015,2865.0
+1702191060000,3.016,3.022,3.009,3.022,19757.0
+1702191120000,3.022,3.032,3.02,3.03,8627.0
+1702191180000,3.03,3.038,3.024,3.03,6918.0
+1702191240000,3.03,3.038,3.028,3.032,4197.0
+1702191300000,3.032,3.033,3.027,3.027,11206.0
+1702191360000,3.026,3.026,3.016,3.021,4880.0
+1702191420000,3.022,3.026,3.022,3.026,1366.0
+1702191480000,3.026,3.034,3.026,3.03,3714.0
+1702191540000,3.03,3.032,3.03,3.03,442.0
+1702191600000,3.03,3.03,3.027,3.03,5355.0
+1702191660000,3.031,3.034,3.027,3.029,3520.0
+1702191720000,3.03,3.03,3.027,3.03,1166.0
+1702191780000,3.031,3.032,3.029,3.03,3193.0
+1702191840000,3.031,3.034,3.031,3.032,3094.0
+1702191900000,3.032,3.033,3.027,3.032,6018.0
+1702191960000,3.03,3.03,3.02,3.021,7851.0
+1702192020000,3.022,3.022,3.012,3.018,10145.0
+1702192080000,3.017,3.022,3.017,3.022,2383.0
+1702192140000,3.02,3.02,2.998,3.005,26403.0
+1702192200000,3.006,3.014,3.001,3.013,11115.0
+1702192260000,3.014,3.023,3.012,3.021,5282.0
+1702192320000,3.022,3.022,3.018,3.018,1004.0
+1702192380000,3.018,3.02,3.012,3.012,5804.0
+1702192440000,3.014,3.016,3.011,3.016,3881.0
+1702192500000,3.016,3.02,3.014,3.015,3414.0
+1702192560000,3.018,3.02,3.018,3.019,1657.0
+1702192620000,3.02,3.022,3.019,3.02,742.0
+1702192680000,3.019,3.019,3.014,3.015,2742.0
+1702192740000,3.014,3.014,3.001,3.01,13579.0
+1702192800000,3.01,3.012,3.002,3.012,4406.0
+1702192860000,3.01,3.011,3.0,3.004,3892.0
+1702192920000,3.003,3.011,3.002,3.01,5242.0
+1702192980000,3.01,3.01,3.007,3.008,4434.0
+1702193040000,3.008,3.01,3.004,3.005,3758.0
+1702193100000,3.006,3.008,2.999,3.005,5441.0
+1702193160000,3.004,3.004,2.996,2.997,6218.0
+1702193220000,3.001,3.003,2.979,2.995,61265.0
+1702193280000,2.995,2.997,2.986,2.986,8713.0
+1702193340000,2.987,2.998,2.985,2.991,5510.0
+1702193400000,2.993,2.997,2.991,2.994,5023.0
+1702193460000,2.994,2.998,2.994,2.994,4508.0
+1702193520000,2.994,2.996,2.992,2.992,4127.0
+1702193580000,2.992,2.992,2.988,2.988,1857.0
+1702193640000,2.989,2.99,2.954,2.954,81069.0
+1702193700000,2.958,2.98,2.956,2.972,38278.0
+1702193760000,2.971,2.974,2.968,2.97,6925.0
+1702193820000,2.97,2.972,2.95,2.965,43181.0
+1702193880000,2.964,2.968,2.952,2.954,8488.0
+1702193940000,2.954,2.968,2.949,2.968,8443.0
+1702194000000,2.968,2.969,2.964,2.966,4704.0
+1702194060000,2.964,2.967,2.96,2.961,5138.0
+1702194120000,2.96,2.967,2.96,2.967,4016.0
+1702194180000,2.966,2.967,2.964,2.964,823.0
+1702194240000,2.965,2.966,2.963,2.963,7061.0
+1702194300000,2.965,2.966,2.963,2.965,3178.0
+1702194360000,2.964,2.966,2.957,2.957,7491.0
+1702194420000,2.961,2.962,2.959,2.959,1890.0
+1702194480000,2.96,2.963,2.959,2.959,1847.0
+1702194540000,2.96,2.961,2.93,2.936,60530.0
+1702194600000,2.936,2.942,2.934,2.936,15263.0
+1702194660000,2.936,2.941,2.936,2.939,5354.0
+1702194720000,2.94,2.945,2.939,2.943,5953.0
+1702194780000,2.943,2.947,2.943,2.946,3974.0
+1702194840000,2.946,2.958,2.946,2.953,25578.0
+1702194900000,2.952,2.957,2.952,2.956,4543.0
+1702194960000,2.956,2.961,2.956,2.957,2721.0
+1702195020000,2.957,2.967,2.957,2.967,6046.0
+1702195080000,2.966,2.969,2.965,2.968,5699.0
+1702195140000,2.968,2.97,2.966,2.968,3630.0
+1702195200000,2.969,2.979,2.967,2.978,11324.0
+1702195260000,2.978,2.982,2.976,2.979,10859.0
+1702195320000,2.979,2.98,2.977,2.978,10432.0
+1702195380000,2.977,2.981,2.972,2.972,5769.0
+1702195440000,2.971,2.975,2.968,2.974,7525.0
+1702195500000,2.973,2.974,2.961,2.967,10835.0
+1702195560000,2.968,2.97,2.967,2.967,3677.0
+1702195620000,2.967,2.967,2.956,2.958,6317.0
+1702195680000,2.957,2.96,2.957,2.96,1283.0
+1702195740000,2.96,2.965,2.959,2.96,5883.0
+1702195800000,2.96,2.961,2.957,2.957,2256.0
+1702195860000,2.957,2.961,2.956,2.958,2609.0
+1702195920000,2.957,2.958,2.956,2.958,89.0
+1702195980000,2.957,2.96,2.957,2.959,1119.0
+1702196040000,2.959,2.96,2.957,2.959,1141.0
+1702196100000,2.958,2.959,2.948,2.948,8144.0
+1702196160000,2.948,2.956,2.947,2.956,1854.0
+1702196220000,2.955,2.958,2.954,2.958,1112.0
+1702196280000,2.958,2.96,2.955,2.955,1254.0
+1702196340000,2.956,2.958,2.956,2.958,314.0
+1702196400000,2.956,2.962,2.956,2.962,1690.0
+1702196460000,2.961,2.962,2.958,2.96,5205.0
+1702196520000,2.958,2.958,2.95,2.952,2709.0
+1702196580000,2.951,2.951,2.942,2.946,7425.0
+1702196640000,2.945,2.946,2.938,2.94,3090.0
+1702196700000,2.94,2.946,2.94,2.946,1258.0
+1702196760000,2.945,2.947,2.941,2.944,2489.0
+1702196820000,2.942,2.946,2.941,2.946,1430.0
+1702196880000,2.946,2.948,2.945,2.948,911.0
+1702196940000,2.948,2.949,2.947,2.947,2559.0
+1702197000000,2.946,2.947,2.942,2.942,2160.0
+1702197060000,2.942,2.948,2.935,2.946,15370.0
+1702197120000,2.947,2.95,2.943,2.945,2718.0
+1702197180000,2.945,2.947,2.943,2.944,2303.0
+1702197240000,2.946,2.95,2.946,2.949,441.0
+1702197300000,2.949,2.95,2.943,2.944,2782.0
+1702197360000,2.944,2.95,2.942,2.945,3907.0
+1702197420000,2.945,2.945,2.941,2.945,788.0
+1702197480000,2.944,2.945,2.941,2.945,943.0
+1702197540000,2.943,2.948,2.943,2.948,1140.0
+1702197600000,2.946,2.952,2.946,2.951,3102.0
+1702197660000,2.95,2.95,2.941,2.942,1259.0
+1702197720000,2.942,2.944,2.937,2.937,1521.0
+1702197780000,2.937,2.938,2.936,2.936,1545.0
+1702197840000,2.937,2.937,2.931,2.937,4738.0
+1702197900000,2.935,2.943,2.935,2.942,4888.0
+1702197960000,2.94,2.945,2.937,2.944,4143.0
+1702198020000,2.944,2.947,2.939,2.941,2225.0
+1702198080000,2.94,2.943,2.939,2.941,2063.0
+1702198140000,2.939,2.941,2.936,2.939,1309.0
+1702198200000,2.941,2.945,2.94,2.94,2419.0
+1702198260000,2.94,2.944,2.931,2.935,7475.0
+1702198320000,2.934,2.943,2.932,2.942,3452.0
+1702198380000,2.94,2.944,2.936,2.944,1138.0
+1702198440000,2.942,2.945,2.938,2.941,3321.0
+1702198500000,2.94,2.947,2.939,2.947,5379.0
+1702198560000,2.945,2.947,2.937,2.946,23362.0
+1702198620000,2.945,2.946,2.943,2.945,412.0
+1702198680000,2.946,2.95,2.946,2.947,1354.0
+1702198740000,2.947,2.95,2.947,2.95,1483.0
+1702198800000,2.949,2.958,2.947,2.949,12002.0
+1702198860000,2.948,2.951,2.946,2.95,1507.0
+1702198920000,2.948,2.954,2.947,2.954,3287.0
+1702198980000,2.954,2.956,2.953,2.953,779.0
+1702199040000,2.954,2.959,2.954,2.959,2115.0
+1702199100000,2.957,2.96,2.951,2.954,6218.0
+1702199160000,2.953,2.958,2.953,2.957,2798.0
+1702199220000,2.957,2.961,2.957,2.96,2790.0
+1702199280000,2.96,2.963,2.96,2.963,725.0
+1702199340000,2.962,2.964,2.96,2.964,2201.0
+1702199400000,2.963,2.97,2.963,2.968,6156.0
+1702199460000,2.968,2.971,2.967,2.97,7359.0
+1702199520000,2.968,2.975,2.967,2.971,11108.0
+1702199580000,2.97,2.971,2.967,2.967,1448.0
+1702199640000,2.967,2.967,2.96,2.96,8813.0
+1702199700000,2.96,2.963,2.957,2.963,3717.0
+1702199760000,2.964,2.965,2.963,2.964,601.0
+1702199820000,2.963,2.963,2.962,2.962,99.0
+1702199880000,2.962,2.969,2.961,2.966,6140.0
+1702199940000,2.966,2.966,2.962,2.965,2437.0
+1702200000000,2.964,2.967,2.96,2.96,3696.0
+1702200060000,2.961,2.961,2.952,2.952,1025.0
+1702200120000,2.952,2.955,2.946,2.946,8734.0
+1702200180000,2.945,2.945,2.936,2.937,5470.0
+1702200240000,2.938,2.942,2.932,2.935,4266.0
+1702200300000,2.935,2.937,2.931,2.935,2736.0
+1702200360000,2.935,2.936,2.924,2.932,12462.0
+1702200420000,2.93,2.933,2.921,2.931,4435.0
+1702200480000,2.932,2.932,2.927,2.927,3480.0
+1702200540000,2.927,2.93,2.923,2.928,4721.0
+1702200600000,2.93,2.932,2.925,2.925,1818.0
+1702200660000,2.926,2.932,2.923,2.927,4292.0
+1702200720000,2.927,2.927,2.922,2.924,2912.0
+1702200780000,2.923,2.93,2.921,2.926,6687.0
+1702200840000,2.926,2.928,2.923,2.923,705.0
+1702200900000,2.922,2.922,2.907,2.922,11750.0
+1702200960000,2.922,2.934,2.922,2.932,3705.0
+1702201020000,2.933,2.935,2.927,2.935,9984.0
+1702201080000,2.934,2.939,2.934,2.934,3818.0
+1702201140000,2.934,2.938,2.925,2.926,3763.0
+1702201200000,2.927,2.927,2.918,2.921,4782.0
+1702201260000,2.919,2.921,2.9,2.905,25807.0
+1702201320000,2.906,2.908,2.887,2.897,28653.0
+1702201380000,2.898,2.906,2.896,2.903,14319.0
+1702201440000,2.904,2.906,2.896,2.897,6215.0
+1702201500000,2.899,2.919,2.899,2.913,16487.0
+1702201560000,2.912,2.912,2.904,2.905,1807.0
+1702201620000,2.906,2.914,2.904,2.908,5251.0
+1702201680000,2.908,2.913,2.908,2.913,1141.0
+1702201740000,2.913,2.913,2.903,2.903,2978.0
+1702201800000,2.903,2.912,2.903,2.912,2680.0
+1702201860000,2.912,2.912,2.908,2.908,537.0
+1702201920000,2.908,2.908,2.905,2.905,1059.0
+1702201980000,2.905,2.905,2.902,2.904,2070.0
+1702202040000,2.904,2.904,2.895,2.897,1105.0
+1702202100000,2.896,2.903,2.886,2.89,5771.0
+1702202160000,2.89,2.894,2.887,2.888,1917.0
+1702202220000,2.889,2.89,2.872,2.883,21367.0
+1702202280000,2.881,2.881,2.86,2.875,51959.0
+1702202340000,2.875,2.877,2.833,2.847,59308.0
+1702202400000,2.845,2.883,2.845,2.869,59731.0
+1702202460000,2.87,2.878,2.868,2.872,16277.0
+1702202520000,2.872,2.88,2.872,2.875,5293.0
+1702202580000,2.876,2.884,2.876,2.883,9453.0
+1702202640000,2.883,2.89,2.881,2.887,2731.0
+1702202700000,2.888,2.894,2.883,2.894,8172.0
+1702202760000,2.894,2.895,2.886,2.887,8883.0
+1702202820000,2.886,2.889,2.884,2.887,3766.0
+1702202880000,2.888,2.889,2.886,2.886,1103.0
+1702202940000,2.886,2.891,2.886,2.888,817.0
+1702203000000,2.889,2.894,2.887,2.891,5406.0
+1702203060000,2.891,2.9,2.889,2.894,15641.0
+1702203120000,2.895,2.903,2.894,2.902,8909.0
+1702203180000,2.899,2.899,2.894,2.894,675.0
+1702203240000,2.895,2.899,2.888,2.888,8864.0
+1702203300000,2.889,2.902,2.889,2.899,2396.0
+1702203360000,2.9,2.9,2.898,2.9,1998.0
+1702203420000,2.9,2.9,2.895,2.895,1495.0
+1702203480000,2.898,2.898,2.894,2.895,1085.0
+1702203540000,2.894,2.894,2.89,2.893,1313.0
+1702203600000,2.892,2.894,2.89,2.894,762.0
+1702203660000,2.892,2.894,2.892,2.894,81.0
+1702203720000,2.894,2.894,2.892,2.892,805.0
+1702203780000,2.893,2.894,2.893,2.894,262.0
+1702203840000,2.895,2.902,2.895,2.9,6385.0
+1702203900000,2.901,2.906,2.901,2.906,513.0
+1702203960000,2.905,2.911,2.904,2.906,5815.0
+1702204020000,2.905,2.908,2.904,2.908,1975.0
+1702204080000,2.905,2.908,2.904,2.906,940.0
+1702204140000,2.906,2.907,2.906,2.907,309.0
+1702204200000,2.908,2.909,2.904,2.904,1444.0
+1702204260000,2.906,2.91,2.906,2.91,769.0
+1702204320000,2.909,2.91,2.907,2.91,461.0
+1702204380000,2.909,2.916,2.908,2.916,5919.0
+1702204440000,2.915,2.92,2.914,2.918,6380.0
+1702204500000,2.918,2.921,2.916,2.921,1493.0
+1702204560000,2.922,2.922,2.916,2.916,3092.0
+1702204620000,2.916,2.921,2.916,2.918,3048.0
+1702204680000,2.916,2.919,2.909,2.913,8959.0
+1702204740000,2.914,2.917,2.909,2.917,7750.0
+1702204800000,2.917,2.917,2.908,2.91,3221.0
+1702204860000,2.909,2.909,2.903,2.907,3592.0
+1702204920000,2.907,2.907,2.904,2.904,343.0
+1702204980000,2.906,2.912,2.904,2.912,2476.0
+1702205040000,2.911,2.911,2.908,2.908,348.0
+1702205100000,2.908,2.91,2.908,2.909,1744.0
+1702205160000,2.909,2.912,2.907,2.911,4028.0
+1702205220000,2.912,2.92,2.912,2.92,516.0
+1702205280000,2.921,2.921,2.918,2.918,703.0
+1702205340000,2.916,2.916,2.912,2.912,687.0
+1702205400000,2.911,2.913,2.911,2.911,785.0
+1702205460000,2.913,2.918,2.913,2.918,902.0
+1702205520000,2.921,2.922,2.919,2.921,471.0
+1702205580000,2.921,2.922,2.919,2.921,842.0
+1702205640000,2.922,2.925,2.92,2.924,2385.0
+1702205700000,2.924,2.924,2.92,2.92,1730.0
+1702205760000,2.92,2.926,2.919,2.92,1143.0
+1702205820000,2.919,2.922,2.919,2.92,2004.0
+1702205880000,2.92,2.925,2.92,2.925,1208.0
+1702205940000,2.927,2.928,2.922,2.922,1288.0
+1702206000000,2.922,2.926,2.92,2.923,864.0
+1702206060000,2.923,2.926,2.921,2.921,670.0
+1702206120000,2.922,2.922,2.918,2.919,486.0
+1702206180000,2.918,2.922,2.918,2.922,503.0
+1702206240000,2.922,2.922,2.92,2.921,1050.0
+1702206300000,2.918,2.92,2.917,2.918,1387.0
+1702206360000,2.919,2.92,2.917,2.917,1448.0
+1702206420000,2.918,2.918,2.91,2.914,6026.0
+1702206480000,2.915,2.916,2.91,2.913,2365.0
+1702206540000,2.914,2.914,2.911,2.911,1072.0
+1702206600000,2.911,2.913,2.91,2.913,6663.0
+1702206660000,2.913,2.914,2.91,2.912,813.0
+1702206720000,2.913,2.913,2.913,2.913,87.0
+1702206780000,2.913,2.914,2.912,2.914,885.0
+1702206840000,2.913,2.913,2.911,2.911,43.0
+1702206900000,2.911,2.911,2.909,2.911,792.0
+1702206960000,2.911,2.911,2.908,2.908,1825.0
+1702207020000,2.907,2.909,2.905,2.906,6618.0
+1702207080000,2.908,2.908,2.906,2.908,334.0
+1702207140000,2.909,2.911,2.909,2.911,89.0
+1702207200000,2.91,2.911,2.909,2.911,153.0
+1702207260000,2.912,2.913,2.91,2.91,235.0
+1702207320000,2.91,2.91,2.904,2.904,758.0
+1702207380000,2.904,2.906,2.904,2.905,166.0
+1702207440000,2.905,2.907,2.905,2.906,747.0
+1702207500000,2.904,2.905,2.903,2.903,600.0
+1702207560000,2.904,2.906,2.903,2.905,579.0
+1702207620000,2.905,2.905,2.905,2.905,44.0
+1702207680000,2.904,2.906,2.904,2.906,167.0
+1702207740000,2.906,2.907,2.906,2.906,281.0
+1702207800000,2.906,2.906,2.901,2.901,3119.0
+1702207860000,2.9,2.902,2.897,2.897,3294.0
+1702207920000,2.898,2.9,2.896,2.9,2561.0
+1702207980000,2.898,2.9,2.898,2.9,426.0
+1702208040000,2.9,2.901,2.899,2.899,1470.0
+1702208100000,2.899,2.9,2.897,2.897,1037.0
+1702208160000,2.898,2.903,2.898,2.903,480.0
+1702208220000,2.903,2.905,2.903,2.904,298.0
+1702208280000,2.904,2.904,2.9,2.9,671.0
+1702208340000,2.899,2.902,2.899,2.902,47.0
+1702208400000,2.902,2.902,2.899,2.899,174.0
+1702208460000,2.899,2.902,2.899,2.902,306.0
+1702208520000,2.902,2.902,2.901,2.901,68.0
+1702208580000,2.899,2.899,2.897,2.897,149.0
+1702208640000,2.898,2.899,2.897,2.897,1009.0
+1702208700000,2.897,2.898,2.897,2.897,221.0
+1702208760000,2.897,2.9,2.897,2.899,624.0
+1702208820000,2.9,2.902,2.899,2.9,1431.0
+1702208880000,2.901,2.905,2.901,2.902,4134.0
+1702208940000,2.902,2.902,2.901,2.902,239.0
+1702209000000,2.901,2.903,2.9,2.903,686.0
+1702209060000,2.903,2.903,2.9,2.902,5268.0
+1702209120000,2.904,2.914,2.904,2.911,3668.0
+1702209180000,2.91,2.913,2.909,2.913,774.0
+1702209240000,2.911,2.913,2.909,2.909,373.0
+1702209300000,2.908,2.908,2.906,2.906,443.0
+1702209360000,2.905,2.905,2.904,2.904,166.0
+1702209420000,2.904,2.909,2.904,2.905,792.0
+1702209480000,2.907,2.907,2.905,2.905,564.0
+1702209540000,2.905,2.905,2.904,2.904,1730.0
+1702209600000,2.904,2.914,2.903,2.911,7209.0
+1702209660000,2.912,2.914,2.907,2.907,3239.0
+1702209720000,2.91,2.91,2.909,2.91,125.0
+1702209780000,2.908,2.915,2.908,2.915,1557.0
+1702209840000,2.915,2.92,2.915,2.92,1359.0
+1702209900000,2.921,2.925,2.921,2.925,3274.0
+1702209960000,2.925,2.927,2.925,2.925,2469.0
+1702210020000,2.927,2.932,2.926,2.93,2909.0
+1702210080000,2.93,2.93,2.929,2.929,367.0
+1702210140000,2.931,2.932,2.928,2.928,1335.0
+1702210200000,2.927,2.935,2.927,2.935,3202.0
+1702210260000,2.935,2.936,2.93,2.93,1155.0
+1702210320000,2.93,2.93,2.922,2.927,7039.0
+1702210380000,2.927,2.928,2.924,2.925,1037.0
+1702210440000,2.925,2.925,2.922,2.925,665.0
+1702210500000,2.925,2.933,2.925,2.933,2476.0
+1702210560000,2.932,2.932,2.93,2.93,202.0
+1702210620000,2.929,2.932,2.925,2.932,469.0
+1702210680000,2.931,2.934,2.929,2.933,3560.0
+1702210740000,2.933,2.942,2.933,2.94,12963.0
+1702210800000,2.941,2.943,2.938,2.939,4299.0
+1702210860000,2.939,2.943,2.939,2.942,4620.0
+1702210920000,2.941,2.942,2.941,2.941,341.0
+1702210980000,2.941,2.941,2.931,2.933,6743.0
+1702211040000,2.932,2.939,2.932,2.935,1306.0
+1702211100000,2.936,2.937,2.933,2.935,474.0
+1702211160000,2.934,2.937,2.933,2.933,1997.0
+1702211220000,2.934,2.936,2.931,2.935,2745.0
+1702211280000,2.936,2.937,2.933,2.933,496.0
+1702211340000,2.934,2.938,2.933,2.936,3282.0
+1702211400000,2.935,2.941,2.935,2.941,629.0
+1702211460000,2.939,2.942,2.939,2.94,3158.0
+1702211520000,2.94,2.943,2.931,2.931,2572.0
+1702211580000,2.932,2.935,2.931,2.935,1212.0
+1702211640000,2.933,2.935,2.932,2.935,246.0
+1702211700000,2.933,2.936,2.93,2.932,651.0
+1702211760000,2.932,2.935,2.93,2.935,3819.0
+1702211820000,2.934,2.941,2.934,2.94,2715.0
+1702211880000,2.94,2.949,2.94,2.949,6779.0
+1702211940000,2.947,2.948,2.943,2.948,8093.0
+1702212000000,2.949,2.952,2.947,2.948,6285.0
+1702212060000,2.948,2.958,2.948,2.955,8787.0
+1702212120000,2.954,2.963,2.954,2.963,13106.0
+1702212180000,2.962,2.965,2.961,2.963,7937.0
+1702212240000,2.962,2.963,2.957,2.962,4092.0
+1702212300000,2.962,2.972,2.962,2.967,8345.0
+1702212360000,2.968,2.969,2.964,2.966,4843.0
+1702212420000,2.965,2.967,2.953,2.958,18443.0
+1702212480000,2.958,2.96,2.95,2.955,8395.0
+1702212540000,2.955,2.958,2.952,2.952,1788.0
+1702212600000,2.954,2.954,2.949,2.95,9388.0
+1702212660000,2.95,2.951,2.947,2.947,909.0
+1702212720000,2.949,2.95,2.947,2.95,1598.0
+1702212780000,2.949,2.95,2.945,2.947,5864.0
+1702212840000,2.947,2.947,2.944,2.947,3354.0
+1702212900000,2.945,2.948,2.939,2.939,7121.0
+1702212960000,2.939,2.942,2.937,2.94,1538.0
+1702213020000,2.941,2.943,2.941,2.943,467.0
+1702213080000,2.943,2.945,2.942,2.944,1376.0
+1702213140000,2.945,2.946,2.942,2.942,1648.0
+1702213200000,2.943,2.944,2.936,2.938,7075.0
+1702213260000,2.938,2.938,2.934,2.936,804.0
+1702213320000,2.937,2.938,2.936,2.936,482.0
+1702213380000,2.938,2.94,2.937,2.94,326.0
+1702213440000,2.941,2.943,2.941,2.941,1066.0
+1702213500000,2.942,2.944,2.939,2.939,1123.0
+1702213560000,2.938,2.938,2.934,2.937,1155.0
+1702213620000,2.936,2.937,2.933,2.934,966.0
+1702213680000,2.934,2.936,2.931,2.933,2193.0
+1702213740000,2.932,2.934,2.93,2.932,3349.0
+1702213800000,2.934,2.937,2.932,2.936,1498.0
+1702213860000,2.936,2.936,2.935,2.935,49.0
+1702213920000,2.935,2.938,2.935,2.938,920.0
+1702213980000,2.938,2.938,2.93,2.932,3021.0
+1702214040000,2.933,2.954,2.931,2.948,42314.0
+1702214100000,2.949,2.972,2.949,2.962,43487.0
+1702214160000,2.961,2.962,2.956,2.957,5932.0
+1702214220000,2.957,2.958,2.947,2.949,7070.0
+1702214280000,2.949,2.95,2.946,2.95,5771.0
+1702214340000,2.95,2.951,2.944,2.946,3465.0
+1702214400000,2.946,2.95,2.943,2.949,3129.0
+1702214460000,2.947,2.954,2.947,2.947,10546.0
+1702214520000,2.949,2.951,2.948,2.95,1335.0
+1702214580000,2.949,2.954,2.949,2.952,1547.0
+1702214640000,2.954,2.954,2.949,2.951,4293.0
+1702214700000,2.949,2.952,2.948,2.95,1012.0
+1702214760000,2.949,2.949,2.948,2.949,138.0
+1702214820000,2.947,2.947,2.935,2.935,3893.0
+1702214880000,2.936,2.936,2.932,2.933,6274.0
+1702214940000,2.935,2.935,2.932,2.932,2441.0
+1702215000000,2.935,2.939,2.935,2.935,4026.0
+1702215060000,2.936,2.936,2.931,2.932,1182.0
+1702215120000,2.931,2.931,2.918,2.927,17555.0
+1702215180000,2.927,2.929,2.923,2.924,1620.0
+1702215240000,2.924,2.93,2.924,2.93,963.0
+1702215300000,2.93,2.93,2.929,2.93,433.0
+1702215360000,2.93,2.93,2.921,2.921,1513.0
+1702215420000,2.924,2.927,2.924,2.926,2865.0
+1702215480000,2.927,2.927,2.923,2.923,1594.0
+1702215540000,2.925,2.925,2.921,2.921,1259.0
+1702215600000,2.92,2.927,2.92,2.927,828.0
+1702215660000,2.927,2.928,2.924,2.924,1935.0
+1702215720000,2.924,2.928,2.924,2.928,891.0
+1702215780000,2.927,2.928,2.923,2.926,2382.0
+1702215840000,2.928,2.933,2.928,2.933,5030.0
+1702215900000,2.932,2.933,2.927,2.929,1649.0
+1702215960000,2.93,2.934,2.93,2.934,736.0
+1702216020000,2.934,2.934,2.931,2.932,2658.0
+1702216080000,2.931,2.932,2.93,2.932,1194.0
+1702216140000,2.932,2.933,2.927,2.927,7251.0
+1702216200000,2.928,2.928,2.914,2.914,8180.0
+1702216260000,2.916,2.918,2.914,2.918,5748.0
+1702216320000,2.918,2.919,2.918,2.918,575.0
+1702216380000,2.918,2.918,2.908,2.908,19301.0
+1702216440000,2.909,2.916,2.909,2.916,4560.0
+1702216500000,2.915,2.916,2.91,2.91,3653.0
+1702216560000,2.91,2.912,2.903,2.907,5620.0
+1702216620000,2.907,2.908,2.905,2.906,1581.0
+1702216680000,2.906,2.909,2.906,2.909,2441.0
+1702216740000,2.908,2.909,2.908,2.909,1048.0
+1702216800000,2.908,2.91,2.904,2.909,15021.0
+1702216860000,2.909,2.91,2.906,2.909,2796.0
+1702216920000,2.909,2.911,2.908,2.91,2281.0
+1702216980000,2.911,2.911,2.909,2.909,2425.0
+1702217040000,2.91,2.913,2.91,2.912,2222.0
+1702217100000,2.911,2.911,2.909,2.91,541.0
+1702217160000,2.909,2.913,2.909,2.913,1294.0
+1702217220000,2.914,2.919,2.914,2.919,4318.0
+1702217280000,2.918,2.918,2.916,2.918,560.0
+1702217340000,2.917,2.922,2.913,2.922,8109.0
+1702217400000,2.922,2.925,2.922,2.924,1051.0
+1702217460000,2.924,2.925,2.921,2.921,2439.0
+1702217520000,2.921,2.921,2.917,2.918,600.0
+1702217580000,2.919,2.921,2.919,2.921,2046.0
+1702217640000,2.921,2.921,2.919,2.919,450.0
+1702217700000,2.919,2.924,2.919,2.922,3544.0
+1702217760000,2.922,2.922,2.918,2.919,720.0
+1702217820000,2.919,2.92,2.916,2.916,4552.0
+1702217880000,2.915,2.919,2.911,2.919,2566.0
+1702217940000,2.919,2.921,2.919,2.921,651.0
+1702218000000,2.921,2.921,2.912,2.912,1848.0
+1702218060000,2.911,2.914,2.909,2.91,6086.0
+1702218120000,2.91,2.911,2.908,2.908,335.0
+1702218180000,2.91,2.91,2.908,2.91,753.0
+1702218240000,2.911,2.911,2.908,2.908,1047.0
+1702218300000,2.908,2.908,2.905,2.906,555.0
+1702218360000,2.908,2.912,2.908,2.909,1438.0
+1702218420000,2.909,2.909,2.906,2.908,623.0
+1702218480000,2.908,2.908,2.908,2.908,68.0
+1702218540000,2.908,2.911,2.904,2.911,6829.0
+1702218600000,2.91,2.912,2.91,2.91,592.0
+1702218660000,2.911,2.912,2.907,2.909,1420.0
+1702218720000,2.908,2.908,2.903,2.904,656.0
+1702218780000,2.905,2.91,2.905,2.91,1346.0
+1702218840000,2.909,2.909,2.905,2.909,1273.0
+1702218900000,2.908,2.914,2.907,2.913,2094.0
+1702218960000,2.912,2.917,2.912,2.916,1191.0
+1702219020000,2.915,2.916,2.912,2.916,830.0
+1702219080000,2.915,2.915,2.909,2.912,2603.0
+1702219140000,2.911,2.911,2.91,2.911,455.0
+1702219200000,2.912,2.915,2.911,2.915,1243.0
+1702219260000,2.913,2.914,2.911,2.913,299.0
+1702219320000,2.914,2.917,2.911,2.914,756.0
+1702219380000,2.915,2.917,2.914,2.917,136.0
+1702219440000,2.918,2.921,2.918,2.921,1435.0
+1702219500000,2.921,2.922,2.921,2.922,351.0
+1702219560000,2.922,2.928,2.922,2.928,1970.0
+1702219620000,2.928,2.928,2.925,2.927,1754.0
+1702219680000,2.927,2.929,2.927,2.928,443.0
+1702219740000,2.928,2.932,2.928,2.931,1114.0
+1702219800000,2.931,2.936,2.926,2.93,8539.0
+1702219860000,2.93,2.933,2.93,2.933,215.0
+1702219920000,2.934,2.935,2.932,2.933,2155.0
+1702219980000,2.933,2.935,2.932,2.934,2091.0
+1702220040000,2.933,2.936,2.933,2.935,585.0
+1702220100000,2.935,2.938,2.935,2.937,961.0
+1702220160000,2.938,2.938,2.931,2.931,4084.0
+1702220220000,2.93,2.932,2.929,2.929,3997.0
+1702220280000,2.929,2.93,2.927,2.928,274.0
+1702220340000,2.929,2.929,2.926,2.926,238.0
+1702220400000,2.925,2.928,2.922,2.928,3542.0
+1702220460000,2.928,2.929,2.923,2.923,1517.0
+1702220520000,2.922,2.927,2.922,2.927,377.0
+1702220580000,2.928,2.932,2.927,2.929,2072.0
+1702220640000,2.928,2.935,2.928,2.935,1356.0
+1702220700000,2.936,2.941,2.936,2.941,4638.0
+1702220760000,2.94,2.941,2.939,2.939,738.0
+1702220820000,2.939,2.945,2.939,2.942,605.0
+1702220880000,2.942,2.945,2.942,2.945,1630.0
+1702220940000,2.944,2.946,2.943,2.944,8287.0
+1702221000000,2.943,2.944,2.94,2.94,3051.0
+1702221060000,2.94,2.943,2.935,2.935,3443.0
+1702221120000,2.937,2.942,2.937,2.937,989.0
+1702221180000,2.94,2.942,2.939,2.942,1196.0
+1702221240000,2.942,2.949,2.941,2.943,6700.0
+1702221300000,2.945,2.945,2.941,2.941,3537.0
+1702221360000,2.942,2.942,2.941,2.942,128.0
+1702221420000,2.942,2.947,2.942,2.946,822.0
+1702221480000,2.947,2.948,2.943,2.946,2493.0
+1702221540000,2.946,2.946,2.942,2.944,1736.0
+1702221600000,2.943,2.943,2.938,2.943,666.0
+1702221660000,2.944,2.946,2.943,2.943,289.0
+1702221720000,2.942,2.943,2.939,2.939,818.0
+1702221780000,2.939,2.94,2.938,2.94,604.0
+1702221840000,2.941,2.945,2.939,2.939,919.0
+1702221900000,2.94,2.942,2.938,2.938,5446.0
+1702221960000,2.938,2.938,2.932,2.935,6303.0
+1702222020000,2.936,2.938,2.933,2.933,3450.0
+1702222080000,2.934,2.935,2.933,2.933,452.0
+1702222140000,2.935,2.935,2.932,2.932,816.0
+1702222200000,2.934,2.934,2.932,2.932,766.0
+1702222260000,2.933,2.936,2.933,2.935,2181.0
+1702222320000,2.934,2.934,2.926,2.926,9332.0
+1702222380000,2.926,2.928,2.926,2.928,2171.0
+1702222440000,2.928,2.932,2.927,2.927,1739.0
+1702222500000,2.929,2.936,2.927,2.936,3335.0
+1702222560000,2.934,2.938,2.933,2.933,5350.0
+1702222620000,2.934,2.936,2.934,2.936,951.0
+1702222680000,2.934,2.939,2.934,2.937,3708.0
+1702222740000,2.938,2.94,2.937,2.939,782.0
+1702222800000,2.939,2.941,2.939,2.941,422.0
+1702222860000,2.941,2.943,2.937,2.937,927.0
+1702222920000,2.938,2.944,2.938,2.942,1759.0
+1702222980000,2.942,2.944,2.941,2.943,757.0
+1702223040000,2.941,2.942,2.941,2.941,505.0
+1702223100000,2.941,2.942,2.939,2.939,1153.0
+1702223160000,2.94,2.94,2.933,2.935,6333.0
+1702223220000,2.935,2.935,2.929,2.931,3770.0
+1702223280000,2.93,2.93,2.928,2.93,1071.0
+1702223340000,2.928,2.929,2.927,2.929,759.0
+1702223400000,2.927,2.928,2.926,2.928,790.0
+1702223460000,2.928,2.928,2.919,2.921,15129.0
+1702223520000,2.92,2.926,2.919,2.923,2552.0
+1702223580000,2.922,2.923,2.915,2.917,5587.0
+1702223640000,2.916,2.923,2.914,2.922,3488.0
+1702223700000,2.922,2.923,2.921,2.923,117.0
+1702223760000,2.923,2.924,2.923,2.923,311.0
+1702223820000,2.924,2.927,2.923,2.926,1402.0
+1702223880000,2.924,2.927,2.924,2.927,2598.0
+1702223940000,2.926,2.928,2.925,2.928,1274.0
+1702224000000,2.926,2.93,2.924,2.93,1315.0
+1702224060000,2.93,2.931,2.928,2.93,1322.0
+1702224120000,2.928,2.928,2.926,2.926,257.0
+1702224180000,2.926,2.929,2.926,2.928,546.0
+1702224240000,2.928,2.929,2.928,2.928,1367.0
+1702224300000,2.928,2.931,2.928,2.929,2709.0
+1702224360000,2.929,2.934,2.928,2.934,3603.0
+1702224420000,2.934,2.935,2.932,2.932,935.0
+1702224480000,2.932,2.933,2.931,2.931,559.0
+1702224540000,2.93,2.93,2.927,2.93,3391.0
+1702224600000,2.93,2.932,2.93,2.932,3310.0
+1702224660000,2.932,2.933,2.929,2.929,2109.0
+1702224720000,2.928,2.933,2.927,2.932,1814.0
+1702224780000,2.932,2.937,2.932,2.937,2097.0
+1702224840000,2.937,2.943,2.937,2.941,5588.0
+1702224900000,2.94,2.943,2.94,2.941,1422.0
+1702224960000,2.94,2.94,2.937,2.937,1352.0
+1702225020000,2.938,2.941,2.937,2.939,658.0
+1702225080000,2.938,2.939,2.936,2.937,2147.0
+1702225140000,2.936,2.936,2.932,2.935,4597.0
+1702225200000,2.934,2.938,2.934,2.938,1246.0
+1702225260000,2.938,2.94,2.938,2.94,896.0
+1702225320000,2.94,2.94,2.939,2.939,130.0
+1702225380000,2.938,2.938,2.926,2.928,19211.0
+1702225440000,2.928,2.929,2.928,2.929,619.0
+1702225500000,2.929,2.93,2.928,2.93,273.0
+1702225560000,2.929,2.931,2.928,2.928,569.0
+1702225620000,2.928,2.928,2.921,2.921,4559.0
+1702225680000,2.921,2.922,2.92,2.92,3237.0
+1702225740000,2.92,2.922,2.918,2.922,2148.0
+1702225800000,2.922,2.927,2.922,2.923,2190.0
+1702225860000,2.921,2.921,2.912,2.921,40758.0
+1702225920000,2.921,2.925,2.921,2.925,2470.0
+1702225980000,2.924,2.924,2.919,2.919,849.0
+1702226040000,2.919,2.919,2.914,2.915,557.0
+1702226100000,2.915,2.92,2.914,2.914,2463.0
+1702226160000,2.914,2.914,2.908,2.909,7657.0
+1702226220000,2.911,2.919,2.911,2.918,2837.0
+1702226280000,2.918,2.919,2.918,2.919,830.0
+1702226340000,2.918,2.918,2.914,2.914,1032.0
+1702226400000,2.917,2.917,2.915,2.915,39.0
+1702226460000,2.916,2.916,2.913,2.913,1530.0
+1702226520000,2.915,2.916,2.913,2.913,1179.0
+1702226580000,2.913,2.915,2.913,2.914,11940.0
+1702226640000,2.914,2.916,2.914,2.916,3127.0
+1702226700000,2.915,2.915,2.914,2.914,2399.0
+1702226760000,2.915,2.916,2.913,2.913,1965.0
+1702226820000,2.914,2.916,2.914,2.915,3290.0
+1702226880000,2.915,2.915,2.915,2.915,22.0
+1702226940000,2.914,2.915,2.912,2.912,5631.0
+1702227000000,2.911,2.911,2.908,2.908,2773.0
+1702227060000,2.909,2.909,2.906,2.906,1878.0
+1702227120000,2.906,2.909,2.905,2.909,1929.0
+1702227180000,2.907,2.908,2.903,2.905,749.0
+1702227240000,2.904,2.907,2.904,2.906,1451.0
+1702227300000,2.906,2.906,2.903,2.905,390.0
+1702227360000,2.906,2.907,2.906,2.907,2134.0
+1702227420000,2.908,2.909,2.908,2.909,420.0
+1702227480000,2.909,2.909,2.909,2.909,752.0
+1702227540000,2.909,2.912,2.909,2.912,3803.0
+1702227600000,2.911,2.911,2.909,2.91,658.0
+1702227660000,2.911,2.913,2.911,2.912,51.0
+1702227720000,2.912,2.912,2.905,2.906,6485.0
+1702227780000,2.905,2.905,2.904,2.904,304.0
+1702227840000,2.905,2.906,2.901,2.905,6769.0
+1702227900000,2.903,2.903,2.9,2.901,1723.0
+1702227960000,2.901,2.903,2.893,2.897,17511.0
+1702228020000,2.896,2.897,2.894,2.897,1861.0
+1702228080000,2.897,2.901,2.894,2.899,3081.0
+1702228140000,2.9,2.904,2.9,2.902,1341.0
+1702228200000,2.903,2.904,2.901,2.902,1576.0
+1702228260000,2.902,2.902,2.899,2.899,737.0
+1702228320000,2.901,2.902,2.899,2.902,242.0
+1702228380000,2.901,2.902,2.899,2.899,112.0
+1702228440000,2.899,2.899,2.899,2.899,10.0
+1702228500000,2.899,2.899,2.896,2.896,485.0
+1702228560000,2.896,2.898,2.894,2.898,4063.0
+1702228620000,2.897,2.897,2.895,2.895,166.0
+1702228680000,2.896,2.896,2.893,2.893,728.0
+1702228740000,2.892,2.892,2.889,2.89,4802.0
+1702228800000,2.89,2.894,2.886,2.887,3518.0
+1702228860000,2.888,2.889,2.886,2.888,2609.0
+1702228920000,2.89,2.89,2.889,2.889,579.0
+1702228980000,2.89,2.893,2.89,2.892,1031.0
+1702229040000,2.891,2.893,2.891,2.893,274.0
+1702229100000,2.892,2.892,2.887,2.888,1528.0
+1702229160000,2.886,2.887,2.886,2.887,354.0
+1702229220000,2.888,2.888,2.886,2.886,418.0
+1702229280000,2.888,2.889,2.883,2.885,1084.0
+1702229340000,2.886,2.887,2.886,2.887,37.0
+1702229400000,2.887,2.893,2.886,2.889,5761.0
+1702229460000,2.89,2.896,2.89,2.895,880.0
+1702229520000,2.895,2.898,2.895,2.898,1367.0
+1702229580000,2.898,2.899,2.898,2.899,652.0
+1702229640000,2.899,2.899,2.893,2.893,2320.0
+1702229700000,2.895,2.897,2.895,2.895,706.0
+1702229760000,2.895,2.896,2.89,2.89,517.0
+1702229820000,2.892,2.892,2.887,2.888,1071.0
+1702229880000,2.887,2.895,2.887,2.892,3948.0
+1702229940000,2.892,2.893,2.892,2.893,115.0
+1702230000000,2.893,2.894,2.891,2.893,1717.0
+1702230060000,2.892,2.893,2.891,2.891,970.0
+1702230120000,2.89,2.89,2.888,2.888,1263.0
+1702230180000,2.888,2.888,2.883,2.884,634.0
+1702230240000,2.884,2.884,2.882,2.883,1213.0
+1702230300000,2.883,2.883,2.882,2.882,187.0
+1702230360000,2.883,2.892,2.883,2.892,1776.0
+1702230420000,2.89,2.891,2.889,2.891,1061.0
+1702230480000,2.889,2.889,2.887,2.887,855.0
+1702230540000,2.888,2.888,2.888,2.888,100.0
+1702230600000,2.887,2.887,2.883,2.883,1015.0
+1702230660000,2.883,2.887,2.883,2.887,666.0
+1702230720000,2.888,2.89,2.888,2.89,603.0
+1702230780000,2.89,2.897,2.89,2.897,2757.0
+1702230840000,2.896,2.898,2.895,2.898,441.0
+1702230900000,2.898,2.898,2.895,2.897,429.0
+1702230960000,2.897,2.9,2.897,2.899,382.0
+1702231020000,2.899,2.901,2.897,2.897,636.0
+1702231080000,2.896,2.897,2.896,2.897,348.0
+1702231140000,2.897,2.898,2.897,2.897,14.0
+1702231200000,2.897,2.901,2.897,2.901,2045.0
+1702231260000,2.901,2.903,2.901,2.901,564.0
+1702231320000,2.903,2.904,2.902,2.904,355.0
+1702231380000,2.903,2.909,2.903,2.909,843.0
+1702231440000,2.907,2.91,2.906,2.907,2127.0
+1702231500000,2.909,2.909,2.901,2.901,607.0
+1702231560000,2.902,2.902,2.899,2.902,2020.0
+1702231620000,2.902,2.902,2.901,2.901,45.0
+1702231680000,2.9,2.904,2.9,2.904,77.0
+1702231740000,2.904,2.904,2.903,2.903,72.0
+1702231800000,2.903,2.903,2.903,2.903,73.0
+1702231860000,2.903,2.903,2.903,2.903,5.0
+1702231920000,2.902,2.905,2.902,2.905,92.0
+1702231980000,2.905,2.905,2.903,2.903,566.0
+1702232040000,2.904,2.904,2.898,2.899,964.0
+1702232100000,2.9,2.903,2.9,2.902,127.0
+1702232160000,2.902,2.903,2.902,2.902,227.0
+1702232220000,2.902,2.903,2.898,2.9,3058.0
+1702232280000,2.901,2.907,2.901,2.907,493.0
+1702232340000,2.907,2.91,2.907,2.909,629.0
+1702232400000,2.909,2.91,2.909,2.91,69.0
+1702232460000,2.909,2.909,2.907,2.908,978.0
+1702232520000,2.908,2.911,2.908,2.91,1367.0
+1702232580000,2.911,2.912,2.911,2.912,352.0
+1702232640000,2.911,2.912,2.911,2.912,77.0
+1702232700000,2.91,2.91,2.909,2.91,711.0
+1702232760000,2.911,2.916,2.911,2.914,2879.0
+1702232820000,2.914,2.917,2.914,2.917,1336.0
+1702232880000,2.916,2.918,2.915,2.918,516.0
+1702232940000,2.918,2.919,2.917,2.917,1093.0
+1702233000000,2.918,2.92,2.916,2.916,2213.0
+1702233060000,2.918,2.919,2.918,2.918,1246.0
+1702233120000,2.918,2.918,2.917,2.917,11.0
+1702233180000,2.917,2.917,2.917,2.917,61.0
+1702233240000,2.918,2.918,2.916,2.918,263.0
+1702233300000,2.92,2.92,2.916,2.916,133.0
+1702233360000,2.916,2.916,2.916,2.916,10.0
+1702233420000,2.917,2.918,2.915,2.918,1289.0
+1702233480000,2.918,2.92,2.916,2.916,1228.0
+1702233540000,2.916,2.916,2.916,2.916,18.0
+1702233600000,2.917,2.921,2.917,2.921,507.0
+1702233660000,2.922,2.924,2.916,2.916,575.0
+1702233720000,2.916,2.916,2.916,2.916,174.0
+1702233780000,2.918,2.918,2.916,2.916,111.0
+1702233840000,2.915,2.915,2.914,2.914,2728.0
+1702233900000,2.914,2.915,2.914,2.914,770.0
+1702233960000,2.914,2.918,2.914,2.916,409.0
+1702234020000,2.915,2.916,2.915,2.915,108.0
+1702234080000,2.914,2.915,2.901,2.901,20765.0
+1702234140000,2.903,2.92,2.903,2.918,17712.0
+1702234200000,2.917,2.918,2.916,2.916,485.0
+1702234260000,2.915,2.916,2.914,2.916,89.0
+1702234320000,2.913,2.913,2.913,2.913,87.0
+1702234380000,2.912,2.912,2.908,2.909,1934.0
+1702234440000,2.908,2.913,2.905,2.913,1561.0
+1702234500000,2.912,2.913,2.909,2.909,106.0
+1702234560000,2.911,2.914,2.911,2.914,1784.0
+1702234620000,2.914,2.915,2.914,2.914,16.0
+1702234680000,2.915,2.92,2.915,2.918,3479.0
+1702234740000,2.918,2.918,2.917,2.917,302.0
+1702234800000,2.917,2.918,2.913,2.913,1039.0
+1702234860000,2.914,2.914,2.913,2.913,183.0
+1702234920000,2.914,2.919,2.914,2.919,1100.0
+1702234980000,2.918,2.919,2.918,2.919,223.0
+1702235040000,2.919,2.921,2.918,2.919,544.0
+1702235100000,2.92,2.92,2.92,2.92,8.0
+1702235160000,2.92,2.921,2.92,2.921,441.0
+1702235220000,2.921,2.921,2.92,2.921,124.0
+1702235280000,2.92,2.92,2.917,2.917,350.0
+1702235340000,2.917,2.917,2.915,2.915,932.0
+1702235400000,2.915,2.917,2.915,2.917,27.0
+1702235460000,2.918,2.922,2.918,2.922,2247.0
+1702235520000,2.922,2.925,2.921,2.925,1711.0
+1702235580000,2.923,2.923,2.922,2.922,311.0
+1702235640000,2.921,2.923,2.92,2.922,812.0
+1702235700000,2.923,2.924,2.923,2.924,149.0
+1702235760000,2.924,2.925,2.922,2.922,184.0
+1702235820000,2.921,2.921,2.919,2.92,123.0
+1702235880000,2.92,2.923,2.92,2.92,185.0
+1702235940000,2.921,2.922,2.92,2.92,81.0
+1702236000000,2.922,2.924,2.921,2.922,614.0
+1702236060000,2.922,2.923,2.92,2.92,177.0
+1702236120000,2.921,2.922,2.921,2.921,102.0
+1702236180000,2.921,2.923,2.921,2.923,308.0
+1702236240000,2.922,2.924,2.922,2.924,137.0
+1702236300000,2.924,2.925,2.924,2.924,721.0
+1702236360000,2.924,2.925,2.924,2.925,1259.0
+1702236420000,2.925,2.925,2.925,2.925,142.0
+1702236480000,2.925,2.926,2.924,2.926,216.0
+1702236540000,2.926,2.926,2.926,2.926,27.0
+1702236600000,2.926,2.928,2.925,2.926,3409.0
+1702236660000,2.926,2.927,2.922,2.922,1812.0
+1702236720000,2.924,2.924,2.921,2.921,212.0
+1702236780000,2.921,2.923,2.919,2.919,821.0
+1702236840000,2.922,2.922,2.918,2.918,128.0
+1702236900000,2.917,2.919,2.916,2.919,163.0
+1702236960000,2.92,2.925,2.92,2.925,143.0
+1702237020000,2.925,2.927,2.925,2.925,1296.0
+1702237080000,2.927,2.928,2.927,2.928,96.0
+1702237140000,2.927,2.932,2.927,2.93,9373.0
+1702237200000,2.929,2.93,2.929,2.93,513.0
+1702237260000,2.929,2.929,2.928,2.929,399.0
+1702237320000,2.928,2.929,2.927,2.929,207.0
+1702237380000,2.929,2.929,2.929,2.929,53.0
+1702237440000,2.93,2.932,2.93,2.93,284.0
+1702237500000,2.931,2.932,2.931,2.932,108.0
+1702237560000,2.932,2.933,2.929,2.93,391.0
+1702237620000,2.93,2.93,2.928,2.929,350.0
+1702237680000,2.928,2.928,2.926,2.926,543.0
+1702237740000,2.926,2.926,2.926,2.926,87.0
+1702237800000,2.928,2.931,2.928,2.931,362.0
+1702237860000,2.932,2.933,2.932,2.932,130.0
+1702237920000,2.933,2.933,2.933,2.933,12.0
+1702237980000,2.933,2.935,2.933,2.934,496.0
+1702238040000,2.935,2.937,2.934,2.937,321.0
+1702238100000,2.937,2.938,2.937,2.938,195.0
+1702238160000,2.938,2.938,2.937,2.937,114.0
+1702238220000,2.938,2.939,2.934,2.936,1320.0
+1702238280000,2.936,2.938,2.935,2.935,269.0
+1702238340000,2.937,2.938,2.936,2.936,845.0
+1702238400000,2.936,2.939,2.936,2.936,460.0
+1702238460000,2.937,2.942,2.937,2.94,2815.0
+1702238520000,2.939,2.939,2.939,2.939,17.0
+1702238580000,2.939,2.941,2.939,2.94,420.0
+1702238640000,2.941,2.942,2.938,2.939,556.0
+1702238700000,2.938,2.946,2.938,2.942,16580.0
+1702238760000,2.943,2.943,2.941,2.942,572.0
+1702238820000,2.942,2.946,2.942,2.944,1251.0
+1702238880000,2.945,2.945,2.944,2.945,300.0
+1702238940000,2.945,2.945,2.944,2.945,435.0
+1702239000000,2.945,2.946,2.945,2.946,638.0
+1702239060000,2.945,2.946,2.944,2.944,718.0
+1702239120000,2.946,2.948,2.944,2.947,911.0
+1702239180000,2.948,2.949,2.944,2.945,1695.0
+1702239240000,2.945,2.947,2.945,2.947,467.0
+1702239300000,2.948,2.949,2.945,2.945,656.0
+1702239360000,2.945,2.947,2.945,2.945,229.0
+1702239420000,2.945,2.948,2.945,2.945,2428.0
+1702239480000,2.947,2.949,2.946,2.947,1262.0
+1702239540000,2.946,2.948,2.946,2.948,146.0
+1702239600000,2.949,2.951,2.946,2.948,1484.0
+1702239660000,2.949,2.949,2.944,2.946,1107.0
+1702239720000,2.944,2.945,2.94,2.942,1497.0
+1702239780000,2.942,2.942,2.938,2.942,3098.0
+1702239840000,2.943,2.949,2.943,2.949,633.0
+1702239900000,2.948,2.948,2.946,2.946,503.0
+1702239960000,2.946,2.946,2.94,2.944,1678.0
+1702240020000,2.944,2.944,2.942,2.942,304.0
+1702240080000,2.944,2.944,2.941,2.941,950.0
+1702240140000,2.941,2.942,2.938,2.938,1505.0
+1702240200000,2.938,2.938,2.936,2.936,437.0
+1702240260000,2.937,2.939,2.937,2.939,495.0
+1702240320000,2.94,2.945,2.94,2.945,1143.0
+1702240380000,2.945,2.947,2.945,2.947,1150.0
+1702240440000,2.947,2.948,2.947,2.947,343.0
+1702240500000,2.948,2.951,2.948,2.951,770.0
+1702240560000,2.951,2.951,2.948,2.948,1792.0
+1702240620000,2.951,2.954,2.951,2.953,1304.0
+1702240680000,2.953,2.953,2.953,2.953,86.0
+1702240740000,2.954,2.958,2.954,2.954,2030.0
+1702240800000,2.953,2.953,2.948,2.952,3283.0
+1702240860000,2.952,2.956,2.949,2.956,926.0
+1702240920000,2.956,2.957,2.954,2.954,629.0
+1702240980000,2.955,2.955,2.953,2.954,806.0
+1702241040000,2.956,2.961,2.956,2.957,2443.0
+1702241100000,2.956,2.956,2.953,2.956,873.0
+1702241160000,2.955,2.958,2.955,2.958,721.0
+1702241220000,2.956,2.96,2.955,2.96,1419.0
+1702241280000,2.96,2.961,2.957,2.958,426.0
+1702241340000,2.959,2.962,2.959,2.959,1145.0
+1702241400000,2.958,2.961,2.957,2.961,587.0
+1702241460000,2.962,2.963,2.957,2.962,1519.0
+1702241520000,2.963,2.966,2.962,2.963,3835.0
+1702241580000,2.963,2.965,2.963,2.964,499.0
+1702241640000,2.965,2.965,2.965,2.965,81.0
+1702241700000,2.965,2.967,2.965,2.965,203.0
+1702241760000,2.966,2.967,2.964,2.964,703.0
+1702241820000,2.965,2.966,2.963,2.964,2355.0
+1702241880000,2.966,2.967,2.966,2.966,266.0
+1702241940000,2.967,2.968,2.963,2.964,539.0
+1702242000000,2.965,2.966,2.963,2.965,147.0
+1702242060000,2.963,2.963,2.956,2.957,26956.0
+1702242120000,2.956,2.956,2.95,2.952,2820.0
+1702242180000,2.951,2.951,2.95,2.95,118.0
+1702242240000,2.951,2.953,2.95,2.953,3726.0
+1702242300000,2.953,2.954,2.953,2.953,176.0
+1702242360000,2.954,2.954,2.953,2.953,466.0
+1702242420000,2.952,2.952,2.951,2.952,602.0
+1702242480000,2.951,2.953,2.95,2.953,566.0
+1702242540000,2.953,2.954,2.952,2.953,587.0
+1702242600000,2.951,2.951,2.951,2.951,202.0
+1702242660000,2.951,2.953,2.951,2.951,1072.0
+1702242720000,2.953,2.954,2.951,2.953,335.0
+1702242780000,2.952,2.952,2.951,2.952,382.0
+1702242840000,2.951,2.951,2.95,2.95,258.0
+1702242900000,2.951,2.951,2.947,2.949,1776.0
+1702242960000,2.949,2.95,2.949,2.95,370.0
+1702243020000,2.95,2.952,2.95,2.951,564.0
+1702243080000,2.95,2.951,2.95,2.95,753.0
+1702243140000,2.952,2.954,2.952,2.953,422.0
+1702243200000,2.953,2.955,2.952,2.952,3313.0
+1702243260000,2.951,2.951,2.942,2.948,4936.0
+1702243320000,2.948,2.948,2.945,2.947,1046.0
+1702243380000,2.948,2.949,2.947,2.949,424.0
+1702243440000,2.947,2.949,2.947,2.947,259.0
+1702243500000,2.949,2.95,2.94,2.942,2101.0
+1702243560000,2.945,2.949,2.945,2.948,3006.0
+1702243620000,2.947,2.947,2.941,2.941,551.0
+1702243680000,2.94,2.94,2.934,2.937,2047.0
+1702243740000,2.938,2.941,2.935,2.941,1207.0
+1702243800000,2.94,2.94,2.936,2.94,1121.0
+1702243860000,2.94,2.941,2.94,2.941,47.0
+1702243920000,2.939,2.939,2.926,2.931,6362.0
+1702243980000,2.931,2.933,2.931,2.933,213.0
+1702244040000,2.932,2.932,2.931,2.931,436.0
+1702244100000,2.932,2.935,2.931,2.935,397.0
+1702244160000,2.935,2.938,2.935,2.938,401.0
+1702244220000,2.938,2.939,2.934,2.934,494.0
+1702244280000,2.937,2.938,2.937,2.938,517.0
+1702244340000,2.938,2.938,2.935,2.935,129.0
+1702244400000,2.935,2.935,2.935,2.935,0.0
+1702244460000,2.936,2.936,2.932,2.932,961.0
+1702244520000,2.932,2.932,2.93,2.93,766.0
+1702244580000,2.933,2.935,2.933,2.935,407.0
+1702244640000,2.936,2.936,2.935,2.936,216.0
+1702244700000,2.935,2.941,2.935,2.941,1150.0
+1702244760000,2.942,2.943,2.942,2.943,333.0
+1702244820000,2.943,2.944,2.939,2.939,667.0
+1702244880000,2.939,2.939,2.939,2.939,3.0
+1702244940000,2.939,2.942,2.939,2.942,147.0
+1702245000000,2.942,2.942,2.939,2.939,181.0
+1702245060000,2.938,2.94,2.938,2.94,435.0
+1702245120000,2.939,2.94,2.939,2.94,12.0
+1702245180000,2.94,2.942,2.94,2.942,198.0
+1702245240000,2.943,2.943,2.941,2.941,268.0
+1702245300000,2.942,2.943,2.942,2.942,91.0
+1702245360000,2.941,2.941,2.924,2.926,9193.0
+1702245420000,2.928,2.932,2.928,2.932,1221.0
+1702245480000,2.93,2.93,2.927,2.929,1508.0
+1702245540000,2.93,2.93,2.929,2.929,94.0
+1702245600000,2.929,2.932,2.929,2.93,2470.0
+1702245660000,2.93,2.93,2.917,2.919,3181.0
+1702245720000,2.92,2.928,2.92,2.928,726.0
+1702245780000,2.927,2.929,2.926,2.929,142.0
+1702245840000,2.93,2.934,2.93,2.934,937.0
+1702245900000,2.933,2.933,2.933,2.933,4.0
+1702245960000,2.933,2.936,2.933,2.935,602.0
+1702246020000,2.936,2.936,2.933,2.934,555.0
+1702246080000,2.933,2.934,2.933,2.934,79.0
+1702246140000,2.934,2.934,2.934,2.934,307.0
+1702246200000,2.935,2.935,2.935,2.935,4.0
+1702246260000,2.935,2.935,2.935,2.935,110.0
+1702246320000,2.935,2.938,2.935,2.938,1153.0
+1702246380000,2.938,2.941,2.938,2.941,566.0
+1702246440000,2.94,2.943,2.94,2.943,258.0
+1702246500000,2.942,2.942,2.937,2.939,715.0
+1702246560000,2.938,2.938,2.938,2.938,7.0
+1702246620000,2.939,2.939,2.939,2.939,3.0
+1702246680000,2.938,2.938,2.938,2.938,86.0
+1702246740000,2.938,2.939,2.938,2.939,4.0
+1702246800000,2.939,2.939,2.937,2.937,85.0
+1702246860000,2.939,2.94,2.939,2.939,324.0
+1702246920000,2.937,2.939,2.936,2.938,1350.0
+1702246980000,2.939,2.939,2.939,2.939,4.0
+1702247040000,2.939,2.939,2.939,2.939,73.0
+1702247100000,2.938,2.939,2.938,2.939,47.0
+1702247160000,2.94,2.942,2.94,2.942,96.0
+1702247220000,2.944,2.945,2.943,2.943,445.0
+1702247280000,2.945,2.946,2.945,2.946,322.0
+1702247340000,2.946,2.947,2.946,2.946,1055.0
+1702247400000,2.947,2.949,2.944,2.946,1938.0
+1702247460000,2.947,2.949,2.945,2.946,491.0
+1702247520000,2.945,2.945,2.942,2.942,857.0
+1702247580000,2.942,2.942,2.939,2.94,1445.0
+1702247640000,2.939,2.939,2.933,2.933,2641.0
+1702247700000,2.932,2.933,2.932,2.933,192.0
+1702247760000,2.934,2.934,2.934,2.934,18.0
+1702247820000,2.936,2.936,2.935,2.935,171.0
+1702247880000,2.935,2.935,2.935,2.935,0.0
+1702247940000,2.936,2.939,2.936,2.938,571.0
+1702248000000,2.937,2.937,2.935,2.935,102.0
+1702248060000,2.937,2.938,2.936,2.937,245.0
+1702248120000,2.938,2.938,2.938,2.938,4.0
+1702248180000,2.936,2.938,2.936,2.938,96.0
+1702248240000,2.937,2.938,2.937,2.938,109.0
+1702248300000,2.937,2.938,2.936,2.938,261.0
+1702248360000,2.937,2.938,2.937,2.938,131.0
+1702248420000,2.938,2.938,2.938,2.938,93.0
+1702248480000,2.936,2.936,2.93,2.934,4527.0
+1702248540000,2.934,2.934,2.934,2.934,81.0
+1702248600000,2.933,2.934,2.932,2.932,25.0
+1702248660000,2.932,2.934,2.932,2.934,78.0
+1702248720000,2.934,2.934,2.933,2.933,17.0
+1702248780000,2.934,2.935,2.912,2.913,18360.0
+1702248840000,2.913,2.926,2.913,2.92,16450.0
+1702248900000,2.922,2.925,2.92,2.925,3195.0
+1702248960000,2.926,2.927,2.925,2.925,297.0
+1702249020000,2.926,2.928,2.926,2.928,2135.0
+1702249080000,2.928,2.93,2.928,2.928,2020.0
+1702249140000,2.928,2.929,2.928,2.929,1291.0
+1702249200000,2.929,2.93,2.928,2.93,569.0
+1702249260000,2.929,2.931,2.929,2.931,1125.0
+1702249320000,2.931,2.931,2.931,2.931,11.0
+1702249380000,2.93,2.931,2.93,2.93,2574.0
+1702249440000,2.93,2.932,2.93,2.93,1528.0
+1702249500000,2.931,2.932,2.925,2.926,4779.0
+1702249560000,2.926,2.926,2.924,2.925,1747.0
+1702249620000,2.925,2.925,2.92,2.921,1041.0
+1702249680000,2.921,2.921,2.919,2.92,367.0
+1702249740000,2.92,2.92,2.918,2.918,1743.0
+1702249800000,2.918,2.919,2.917,2.918,856.0
+1702249860000,2.919,2.919,2.917,2.918,1532.0
+1702249920000,2.917,2.917,2.915,2.915,975.0
+1702249980000,2.916,2.916,2.915,2.915,110.0
+1702250040000,2.916,2.916,2.91,2.91,2796.0
+1702250100000,2.91,2.912,2.906,2.906,3445.0
+1702250160000,2.906,2.909,2.906,2.909,2143.0
+1702250220000,2.908,2.909,2.904,2.904,3806.0
+1702250280000,2.904,2.904,2.901,2.903,4860.0
+1702250340000,2.901,2.905,2.9,2.905,3440.0
+1702250400000,2.905,2.906,2.904,2.905,422.0
+1702250460000,2.903,2.904,2.903,2.904,228.0
+1702250520000,2.903,2.904,2.9,2.901,1242.0
+1702250580000,2.9,2.903,2.895,2.901,7594.0
+1702250640000,2.901,2.907,2.901,2.907,4806.0
+1702250700000,2.906,2.906,2.906,2.906,341.0
+1702250760000,2.906,2.908,2.906,2.908,523.0
+1702250820000,2.908,2.91,2.904,2.904,2415.0
+1702250880000,2.904,2.904,2.899,2.899,3143.0
+1702250940000,2.899,2.903,2.898,2.902,3571.0
+1702251000000,2.903,2.903,2.899,2.901,2243.0
+1702251060000,2.901,2.902,2.9,2.9,1410.0
+1702251120000,2.901,2.902,2.895,2.896,3435.0
+1702251180000,2.896,2.898,2.895,2.898,3220.0
+1702251240000,2.898,2.899,2.895,2.895,2023.0
+1702251300000,2.895,2.9,2.895,2.9,3192.0
+1702251360000,2.901,2.902,2.898,2.898,2319.0
+1702251420000,2.898,2.9,2.898,2.9,920.0
+1702251480000,2.901,2.903,2.899,2.9,1470.0
+1702251540000,2.902,2.903,2.902,2.903,275.0
+1702251600000,2.904,2.905,2.904,2.905,325.0
+1702251660000,2.905,2.907,2.905,2.907,882.0
+1702251720000,2.907,2.913,2.907,2.912,6256.0
+1702251780000,2.912,2.914,2.909,2.911,2783.0
+1702251840000,2.912,2.914,2.905,2.907,1984.0
+1702251900000,2.907,2.911,2.904,2.904,2137.0
+1702251960000,2.905,2.91,2.905,2.91,576.0
+1702252020000,2.911,2.916,2.911,2.914,5646.0
+1702252080000,2.915,2.915,2.91,2.912,2117.0
+1702252140000,2.914,2.916,2.913,2.913,966.0
+1702252200000,2.914,2.914,2.91,2.914,2062.0
+1702252260000,2.913,2.914,2.912,2.912,201.0
+1702252320000,2.912,2.914,2.911,2.913,484.0
+1702252380000,2.914,2.914,2.913,2.913,748.0
+1702252440000,2.913,2.913,2.91,2.91,1077.0
+1702252500000,2.91,2.912,2.91,2.91,210.0
+1702252560000,2.909,2.91,2.908,2.91,1022.0
+1702252620000,2.908,2.911,2.908,2.91,1042.0
+1702252680000,2.91,2.914,2.909,2.914,1048.0
+1702252740000,2.914,2.917,2.914,2.917,633.0
+1702252800000,2.917,2.922,2.917,2.922,2832.0
+1702252860000,2.921,2.922,2.92,2.921,1312.0
+1702252920000,2.921,2.925,2.921,2.924,1991.0
+1702252980000,2.925,2.927,2.925,2.927,994.0
+1702253040000,2.927,2.928,2.926,2.927,839.0
+1702253100000,2.927,2.928,2.926,2.927,1135.0
+1702253160000,2.926,2.934,2.926,2.932,11542.0
+1702253220000,2.931,2.935,2.93,2.934,936.0
+1702253280000,2.934,2.941,2.93,2.936,10847.0
+1702253340000,2.936,2.937,2.934,2.936,2177.0
+1702253400000,2.934,2.934,2.928,2.928,2062.0
+1702253460000,2.927,2.927,2.924,2.925,1231.0
+1702253520000,2.924,2.924,2.922,2.923,2583.0
+1702253580000,2.923,2.924,2.923,2.924,165.0
+1702253640000,2.923,2.923,2.919,2.92,1328.0
+1702253700000,2.92,2.921,2.917,2.917,2620.0
+1702253760000,2.918,2.921,2.918,2.921,569.0
+1702253820000,2.92,2.922,2.916,2.917,2158.0
+1702253880000,2.917,2.921,2.917,2.919,2162.0
+1702253940000,2.919,2.919,2.919,2.919,8.0
+1702254000000,2.92,2.925,2.92,2.925,1201.0
+1702254060000,2.926,2.929,2.899,2.908,95935.0
+1702254120000,2.909,2.914,2.909,2.91,7034.0
+1702254180000,2.911,2.914,2.91,2.911,4572.0
+1702254240000,2.911,2.913,2.911,2.913,972.0
+1702254300000,2.913,2.913,2.912,2.913,1344.0
+1702254360000,2.913,2.914,2.912,2.912,2290.0
+1702254420000,2.913,2.913,2.912,2.912,1024.0
+1702254480000,2.912,2.913,2.911,2.913,1810.0
+1702254540000,2.911,2.911,2.905,2.907,2485.0
+1702254600000,2.907,2.911,2.907,2.908,1485.0
+1702254660000,2.91,2.916,2.91,2.915,3377.0
+1702254720000,2.914,2.916,2.913,2.916,1871.0
+1702254780000,2.916,2.916,2.912,2.915,3035.0
+1702254840000,2.913,2.914,2.912,2.912,593.0
+1702254900000,2.912,2.912,2.908,2.908,1297.0
+1702254960000,2.909,2.909,2.908,2.908,351.0
+1702255020000,2.908,2.908,2.907,2.907,58.0
+1702255080000,2.908,2.908,2.907,2.908,371.0
+1702255140000,2.906,2.907,2.905,2.905,233.0
+1702255200000,2.906,2.906,2.906,2.906,77.0
+1702255260000,2.906,2.906,2.906,2.906,53.0
+1702255320000,2.905,2.905,2.903,2.905,987.0
+1702255380000,2.903,2.903,2.898,2.898,1607.0
+1702255440000,2.899,2.9,2.897,2.897,744.0
+1702255500000,2.896,2.897,2.893,2.896,2945.0
+1702255560000,2.894,2.897,2.892,2.897,1991.0
+1702255620000,2.897,2.9,2.897,2.9,1423.0
+1702255680000,2.899,2.901,2.898,2.9,1333.0
+1702255740000,2.901,2.901,2.9,2.9,817.0
+1702255800000,2.901,2.903,2.897,2.897,1663.0
+1702255860000,2.896,2.896,2.892,2.892,848.0
+1702255920000,2.895,2.899,2.895,2.898,1815.0
+1702255980000,2.899,2.899,2.898,2.899,582.0
+1702256040000,2.899,2.899,2.892,2.892,7090.0
+1702256100000,2.892,2.893,2.889,2.891,4259.0
+1702256160000,2.89,2.89,2.887,2.889,1504.0
+1702256220000,2.888,2.889,2.888,2.888,1196.0
+1702256280000,2.889,2.891,2.889,2.89,951.0
+1702256340000,2.889,2.89,2.889,2.89,1279.0
+1702256400000,2.889,2.892,2.885,2.885,2892.0
+1702256460000,2.886,2.886,2.883,2.884,4703.0
+1702256520000,2.885,2.887,2.881,2.881,4401.0
+1702256580000,2.88,2.881,2.867,2.873,27991.0
+1702256640000,2.874,2.874,2.869,2.869,4497.0
+1702256700000,2.87,2.87,2.863,2.866,8682.0
+1702256760000,2.866,2.878,2.865,2.877,12343.0
+1702256820000,2.876,2.876,2.867,2.867,3087.0
+1702256880000,2.867,2.87,2.852,2.868,19651.0
+1702256940000,2.868,2.869,2.86,2.864,9306.0
+1702257000000,2.862,2.872,2.861,2.868,6363.0
+1702257060000,2.868,2.876,2.861,2.876,11639.0
+1702257120000,2.876,2.882,2.875,2.88,9221.0
+1702257180000,2.881,2.889,2.881,2.889,1603.0
+1702257240000,2.888,2.889,2.886,2.887,979.0
+1702257300000,2.887,2.888,2.878,2.884,1203.0
+1702257360000,2.883,2.883,2.881,2.883,1276.0
+1702257420000,2.883,2.885,2.88,2.88,2921.0
+1702257480000,2.883,2.887,2.883,2.885,642.0
+1702257540000,2.884,2.888,2.883,2.886,1100.0
+1702257600000,2.884,2.884,2.88,2.88,938.0
+1702257660000,2.883,2.885,2.883,2.885,685.0
+1702257720000,2.885,2.887,2.884,2.887,1398.0
+1702257780000,2.887,2.889,2.887,2.889,1326.0
+1702257840000,2.888,2.889,2.888,2.889,459.0
+1702257900000,2.888,2.888,2.882,2.884,1172.0
+1702257960000,2.882,2.884,2.881,2.884,1992.0
+1702258020000,2.884,2.884,2.884,2.884,0.0
+1702258080000,2.884,2.884,2.881,2.881,840.0
+1702258140000,2.882,2.884,2.881,2.882,1520.0
+1702258200000,2.882,2.883,2.881,2.881,1787.0
+1702258260000,2.883,2.885,2.883,2.885,466.0
+1702258320000,2.885,2.886,2.884,2.884,911.0
+1702258380000,2.886,2.889,2.886,2.888,2509.0
+1702258440000,2.886,2.886,2.883,2.883,471.0
+1702258500000,2.884,2.884,2.878,2.878,1823.0
+1702258560000,2.879,2.879,2.875,2.875,1226.0
+1702258620000,2.876,2.878,2.876,2.878,35.0
+1702258680000,2.88,2.881,2.879,2.881,1989.0
+1702258740000,2.882,2.884,2.881,2.884,293.0
+1702258800000,2.885,2.888,2.885,2.885,132.0
+1702258860000,2.886,2.888,2.884,2.884,2425.0
+1702258920000,2.884,2.884,2.883,2.884,312.0
+1702258980000,2.883,2.883,2.879,2.879,972.0
+1702259040000,2.881,2.886,2.881,2.886,2381.0
+1702259100000,2.885,2.89,2.885,2.889,726.0
+1702259160000,2.89,2.891,2.887,2.887,1672.0
+1702259220000,2.887,2.89,2.887,2.89,1357.0
+1702259280000,2.889,2.891,2.886,2.886,2365.0
+1702259340000,2.889,2.889,2.889,2.889,10.0
+1702259400000,2.889,2.891,2.889,2.891,128.0
+1702259460000,2.89,2.89,2.888,2.888,784.0
+1702259520000,2.889,2.89,2.889,2.89,168.0
+1702259580000,2.89,2.894,2.89,2.892,1096.0
+1702259640000,2.892,2.892,2.891,2.892,27.0
+1702259700000,2.892,2.893,2.89,2.891,2210.0
+1702259760000,2.89,2.893,2.89,2.893,1133.0
+1702259820000,2.891,2.892,2.89,2.89,943.0
+1702259880000,2.891,2.894,2.889,2.894,1158.0
+1702259940000,2.891,2.891,2.883,2.884,4476.0
+1702260000000,2.885,2.885,2.88,2.881,935.0
+1702260060000,2.881,2.881,2.873,2.875,7899.0
+1702260120000,2.875,2.875,2.867,2.87,3720.0
+1702260180000,2.869,2.869,2.86,2.864,6371.0
+1702260240000,2.864,2.866,2.851,2.863,12998.0
+1702260300000,2.862,2.864,2.858,2.861,7026.0
+1702260360000,2.86,2.862,2.856,2.858,1132.0
+1702260420000,2.857,2.86,2.831,2.845,71809.0
+1702260480000,2.846,2.852,2.831,2.849,22612.0
+1702260540000,2.848,2.856,2.846,2.852,10135.0
+1702260600000,2.849,2.849,2.805,2.828,43917.0
+1702260660000,2.826,2.826,2.776,2.784,49415.0
+1702260720000,2.785,2.79,2.485,2.493,388663.0
+1702260780000,2.5,2.506,2.277,2.476,377045.0
+1702260840000,2.444,2.566,2.423,2.53,188780.0
+1702260900000,2.524,2.576,2.512,2.542,147466.0
+1702260960000,2.537,2.549,2.5,2.532,64668.0
+1702261020000,2.529,2.546,2.519,2.546,68781.0
+1702261080000,2.544,2.57,2.543,2.568,18117.0
+1702261140000,2.569,2.588,2.568,2.588,31617.0
+1702261200000,2.587,2.599,2.585,2.596,23555.0
+1702261260000,2.591,2.617,2.591,2.616,22178.0
+1702261320000,2.616,2.625,2.614,2.625,18424.0
+1702261380000,2.625,2.631,2.621,2.629,13878.0
+1702261440000,2.63,2.645,2.63,2.632,23636.0
+1702261500000,2.635,2.639,2.624,2.627,22650.0
+1702261560000,2.627,2.629,2.608,2.616,10852.0
+1702261620000,2.614,2.64,2.612,2.639,18014.0
+1702261680000,2.641,2.655,2.638,2.653,21596.0
+1702261740000,2.652,2.661,2.65,2.658,11372.0
+1702261800000,2.656,2.661,2.655,2.657,8687.0
+1702261860000,2.657,2.66,2.636,2.642,34279.0
+1702261920000,2.641,2.646,2.633,2.638,10122.0
+1702261980000,2.639,2.653,2.639,2.647,7867.0
+1702262040000,2.648,2.657,2.646,2.657,4500.0
+1702262100000,2.656,2.663,2.648,2.65,12733.0
+1702262160000,2.651,2.659,2.646,2.646,11434.0
+1702262220000,2.647,2.648,2.632,2.632,32166.0
+1702262280000,2.637,2.639,2.628,2.629,11015.0
+1702262340000,2.628,2.639,2.625,2.636,4351.0
+1702262400000,2.637,2.639,2.626,2.634,6905.0
+1702262460000,2.631,2.631,2.62,2.624,3953.0
+1702262520000,2.624,2.631,2.615,2.616,12048.0
+1702262580000,2.616,2.62,2.605,2.62,12799.0
+1702262640000,2.62,2.62,2.613,2.619,7230.0
+1702262700000,2.619,2.632,2.619,2.626,13056.0
+1702262760000,2.625,2.626,2.611,2.618,15786.0
+1702262820000,2.616,2.62,2.596,2.604,17714.0
+1702262880000,2.604,2.624,2.604,2.617,10939.0
+1702262940000,2.617,2.622,2.614,2.614,4876.0
+1702263000000,2.614,2.634,2.614,2.63,8853.0
+1702263060000,2.631,2.632,2.622,2.632,2233.0
+1702263120000,2.631,2.635,2.631,2.635,3508.0
+1702263180000,2.635,2.653,2.633,2.65,15770.0
+1702263240000,2.649,2.653,2.647,2.65,3004.0
+1702263300000,2.65,2.659,2.645,2.653,19573.0
+1702263360000,2.651,2.651,2.641,2.645,2113.0
+1702263420000,2.644,2.647,2.638,2.647,7458.0
+1702263480000,2.644,2.647,2.643,2.643,1394.0
+1702263540000,2.642,2.65,2.64,2.649,2256.0
+1702263600000,2.648,2.659,2.644,2.659,1549.0
+1702263660000,2.659,2.661,2.649,2.649,2873.0
+1702263720000,2.65,2.657,2.65,2.653,3436.0
+1702263780000,2.653,2.66,2.653,2.658,2253.0
+1702263840000,2.659,2.661,2.655,2.661,3171.0
+1702263900000,2.661,2.666,2.657,2.666,6623.0
+1702263960000,2.665,2.668,2.664,2.668,843.0
+1702264020000,2.668,2.677,2.668,2.673,4072.0
+1702264080000,2.673,2.68,2.67,2.68,1507.0
+1702264140000,2.679,2.682,2.677,2.677,3676.0
+1702264200000,2.679,2.68,2.676,2.677,448.0
+1702264260000,2.676,2.678,2.674,2.677,3748.0
+1702264320000,2.677,2.685,2.676,2.685,2810.0
+1702264380000,2.684,2.687,2.683,2.684,1435.0
+1702264440000,2.683,2.686,2.682,2.686,988.0
+1702264500000,2.686,2.687,2.681,2.683,2018.0
+1702264560000,2.683,2.687,2.682,2.683,2386.0
+1702264620000,2.688,2.696,2.684,2.688,15222.0
+1702264680000,2.687,2.688,2.681,2.684,6440.0
+1702264740000,2.683,2.683,2.676,2.676,1554.0
+1702264800000,2.679,2.682,2.673,2.68,17348.0
+1702264860000,2.68,2.682,2.679,2.68,2312.0
+1702264920000,2.679,2.683,2.678,2.679,2867.0
+1702264980000,2.681,2.684,2.681,2.681,1500.0
+1702265040000,2.681,2.683,2.679,2.679,1704.0
+1702265100000,2.681,2.691,2.681,2.691,3834.0
+1702265160000,2.691,2.691,2.687,2.69,1139.0
+1702265220000,2.69,2.692,2.688,2.691,1696.0
+1702265280000,2.692,2.699,2.691,2.698,7326.0
+1702265340000,2.699,2.711,2.699,2.709,17959.0
+1702265400000,2.71,2.71,2.704,2.707,1984.0
+1702265460000,2.704,2.704,2.702,2.703,2733.0
+1702265520000,2.701,2.707,2.701,2.705,2470.0
+1702265580000,2.704,2.706,2.703,2.706,778.0
+1702265640000,2.706,2.72,2.706,2.715,10445.0
+1702265700000,2.715,2.723,2.711,2.721,12113.0
+1702265760000,2.721,2.724,2.716,2.723,7267.0
+1702265820000,2.724,2.726,2.722,2.724,4271.0
+1702265880000,2.724,2.727,2.719,2.727,5689.0
+1702265940000,2.728,2.732,2.727,2.732,1840.0
+1702266000000,2.731,2.739,2.73,2.732,11490.0
+1702266060000,2.731,2.741,2.731,2.741,3319.0
+1702266120000,2.741,2.744,2.735,2.738,4077.0
+1702266180000,2.735,2.74,2.734,2.737,3354.0
+1702266240000,2.736,2.741,2.73,2.73,3806.0
+1702266300000,2.73,2.73,2.719,2.719,11559.0
+1702266360000,2.722,2.735,2.722,2.735,4799.0
+1702266420000,2.735,2.739,2.729,2.729,15955.0
+1702266480000,2.731,2.734,2.726,2.726,2702.0
+1702266540000,2.728,2.732,2.723,2.724,2299.0
+1702266600000,2.724,2.724,2.714,2.722,11265.0
+1702266660000,2.721,2.725,2.715,2.715,4412.0
+1702266720000,2.715,2.717,2.713,2.715,3269.0
+1702266780000,2.713,2.714,2.708,2.708,6202.0
+1702266840000,2.711,2.715,2.708,2.712,1204.0
+1702266900000,2.715,2.721,2.711,2.717,5289.0
+1702266960000,2.718,2.718,2.711,2.711,3158.0
+1702267020000,2.712,2.714,2.708,2.708,2484.0
+1702267080000,2.707,2.71,2.706,2.71,1486.0
+1702267140000,2.71,2.713,2.705,2.706,5555.0
+1702267200000,2.706,2.708,2.703,2.706,3376.0
+1702267260000,2.707,2.712,2.707,2.709,1570.0
+1702267320000,2.709,2.713,2.708,2.713,3165.0
+1702267380000,2.713,2.713,2.704,2.705,3255.0
+1702267440000,2.707,2.707,2.702,2.703,2178.0
+1702267500000,2.702,2.705,2.701,2.705,529.0
+1702267560000,2.704,2.71,2.704,2.71,665.0
+1702267620000,2.71,2.712,2.709,2.712,2140.0
+1702267680000,2.71,2.716,2.708,2.716,1996.0
+1702267740000,2.716,2.719,2.713,2.718,6984.0
+1702267800000,2.716,2.721,2.712,2.72,3722.0
+1702267860000,2.719,2.72,2.716,2.719,2674.0
+1702267920000,2.718,2.719,2.714,2.717,1625.0
+1702267980000,2.717,2.717,2.71,2.713,1865.0
+1702268040000,2.712,2.716,2.712,2.715,1150.0
+1702268100000,2.716,2.721,2.716,2.721,1504.0
+1702268160000,2.721,2.726,2.716,2.725,5445.0
+1702268220000,2.724,2.725,2.715,2.719,1995.0
+1702268280000,2.717,2.721,2.717,2.721,1162.0
+1702268340000,2.721,2.723,2.718,2.718,1649.0
+1702268400000,2.718,2.72,2.712,2.712,659.0
+1702268460000,2.712,2.718,2.705,2.709,4409.0
+1702268520000,2.709,2.715,2.709,2.711,1161.0
+1702268580000,2.71,2.71,2.705,2.707,4923.0
+1702268640000,2.707,2.707,2.702,2.705,3170.0
+1702268700000,2.706,2.71,2.705,2.71,375.0
+1702268760000,2.708,2.708,2.702,2.702,825.0
+1702268820000,2.704,2.704,2.696,2.702,8464.0
+1702268880000,2.704,2.708,2.702,2.706,2352.0
+1702268940000,2.706,2.712,2.706,2.709,2191.0
+1702269000000,2.708,2.708,2.701,2.702,2345.0
+1702269060000,2.704,2.71,2.703,2.706,538.0
+1702269120000,2.705,2.705,2.702,2.704,1379.0
+1702269180000,2.703,2.705,2.7,2.7,1865.0
+1702269240000,2.702,2.706,2.702,2.706,1302.0
+1702269300000,2.707,2.712,2.699,2.7,10771.0
+1702269360000,2.703,2.707,2.703,2.707,175.0
+1702269420000,2.707,2.707,2.703,2.704,589.0
+1702269480000,2.702,2.706,2.701,2.701,2230.0
+1702269540000,2.702,2.704,2.696,2.7,3853.0
+1702269600000,2.699,2.7,2.697,2.697,772.0
+1702269660000,2.7,2.712,2.7,2.712,2892.0
+1702269720000,2.712,2.713,2.708,2.709,524.0
+1702269780000,2.709,2.709,2.703,2.703,580.0
+1702269840000,2.702,2.702,2.699,2.699,1083.0
+1702269900000,2.699,2.699,2.695,2.698,791.0
+1702269960000,2.696,2.7,2.694,2.7,1541.0
+1702270020000,2.7,2.701,2.699,2.699,221.0
+1702270080000,2.7,2.701,2.697,2.698,632.0
+1702270140000,2.7,2.708,2.7,2.707,604.0
+1702270200000,2.706,2.711,2.706,2.71,826.0
+1702270260000,2.709,2.709,2.705,2.708,2503.0
+1702270320000,2.707,2.708,2.706,2.708,308.0
+1702270380000,2.709,2.717,2.709,2.714,1346.0
+1702270440000,2.716,2.721,2.716,2.719,5561.0
+1702270500000,2.72,2.722,2.719,2.72,2429.0
+1702270560000,2.72,2.724,2.719,2.723,915.0
+1702270620000,2.723,2.725,2.722,2.723,643.0
+1702270680000,2.721,2.724,2.721,2.724,440.0
+1702270740000,2.722,2.722,2.719,2.72,378.0
+1702270800000,2.719,2.725,2.719,2.72,1480.0
+1702270860000,2.72,2.726,2.72,2.721,478.0
+1702270920000,2.721,2.723,2.721,2.721,746.0
+1702270980000,2.721,2.726,2.721,2.721,1316.0
+1702271040000,2.725,2.733,2.725,2.733,1589.0
+1702271100000,2.732,2.736,2.73,2.73,3807.0
+1702271160000,2.731,2.731,2.73,2.731,251.0
+1702271220000,2.732,2.734,2.732,2.732,782.0
+1702271280000,2.731,2.731,2.728,2.73,1022.0
+1702271340000,2.73,2.73,2.725,2.725,3732.0
+1702271400000,2.725,2.726,2.721,2.723,3516.0
+1702271460000,2.724,2.731,2.724,2.729,2936.0
+1702271520000,2.728,2.73,2.726,2.73,1051.0
+1702271580000,2.73,2.732,2.727,2.732,988.0
+1702271640000,2.733,2.734,2.733,2.734,113.0
+1702271700000,2.734,2.735,2.734,2.734,880.0
+1702271760000,2.734,2.739,2.734,2.739,2296.0
+1702271820000,2.738,2.739,2.737,2.737,311.0
+1702271880000,2.737,2.739,2.734,2.734,1495.0
+1702271940000,2.736,2.736,2.732,2.732,477.0
+1702272000000,2.732,2.732,2.724,2.724,1746.0
+1702272060000,2.725,2.728,2.721,2.724,2469.0
+1702272120000,2.723,2.726,2.723,2.723,922.0
+1702272180000,2.724,2.727,2.722,2.722,2525.0
+1702272240000,2.723,2.723,2.717,2.719,2982.0
+1702272300000,2.718,2.718,2.718,2.718,111.0
+1702272360000,2.718,2.718,2.717,2.718,411.0
+1702272420000,2.716,2.716,2.7,2.701,20587.0
+1702272480000,2.703,2.703,2.692,2.694,7398.0
+1702272540000,2.695,2.701,2.692,2.701,2877.0
+1702272600000,2.702,2.709,2.702,2.703,3870.0
+1702272660000,2.704,2.707,2.697,2.702,5731.0
+1702272720000,2.702,2.703,2.697,2.702,5577.0
+1702272780000,2.702,2.709,2.701,2.705,7077.0
+1702272840000,2.705,2.706,2.702,2.703,2612.0
+1702272900000,2.703,2.712,2.703,2.712,1255.0
+1702272960000,2.712,2.712,2.706,2.708,1649.0
+1702273020000,2.708,2.71,2.699,2.707,8995.0
+1702273080000,2.708,2.708,2.698,2.7,6555.0
+1702273140000,2.7,2.707,2.699,2.706,1890.0
+1702273200000,2.705,2.708,2.7,2.701,3901.0
+1702273260000,2.701,2.709,2.701,2.705,3850.0
+1702273320000,2.704,2.707,2.694,2.697,5564.0
+1702273380000,2.697,2.702,2.697,2.697,3163.0
+1702273440000,2.695,2.701,2.693,2.697,3219.0
+1702273500000,2.697,2.701,2.687,2.693,12445.0
+1702273560000,2.693,2.699,2.687,2.687,7508.0
+1702273620000,2.69,2.704,2.674,2.685,84401.0
+1702273680000,2.685,2.69,2.669,2.681,26554.0
+1702273740000,2.681,2.697,2.681,2.697,5599.0
+1702273800000,2.698,2.699,2.691,2.696,7006.0
+1702273860000,2.696,2.696,2.691,2.695,2317.0
+1702273920000,2.694,2.699,2.694,2.695,2045.0
+1702273980000,2.696,2.697,2.693,2.694,2897.0
+1702274040000,2.693,2.701,2.693,2.697,5876.0
+1702274100000,2.698,2.71,2.698,2.709,12113.0
+1702274160000,2.709,2.709,2.703,2.708,2139.0
+1702274220000,2.708,2.711,2.706,2.71,2543.0
+1702274280000,2.709,2.716,2.708,2.714,930.0
+1702274340000,2.715,2.716,2.711,2.716,2802.0
+1702274400000,2.715,2.718,2.712,2.712,11364.0
+1702274460000,2.712,2.714,2.711,2.711,618.0
+1702274520000,2.711,2.711,2.707,2.708,557.0
+1702274580000,2.706,2.713,2.706,2.71,393.0
+1702274640000,2.711,2.714,2.711,2.713,2545.0
+1702274700000,2.713,2.714,2.709,2.711,1549.0
+1702274760000,2.711,2.711,2.707,2.708,917.0
+1702274820000,2.708,2.708,2.701,2.703,3020.0
+1702274880000,2.703,2.703,2.702,2.702,78.0
+1702274940000,2.703,2.704,2.7,2.703,3210.0
+1702275000000,2.702,2.704,2.7,2.702,754.0
+1702275060000,2.702,2.703,2.699,2.699,435.0
+1702275120000,2.7,2.7,2.7,2.7,49.0
+1702275180000,2.699,2.699,2.697,2.698,477.0
+1702275240000,2.697,2.699,2.697,2.699,2464.0
+1702275300000,2.698,2.699,2.697,2.699,604.0
+1702275360000,2.7,2.703,2.696,2.698,1287.0
+1702275420000,2.697,2.699,2.69,2.69,6543.0
+1702275480000,2.694,2.695,2.686,2.687,2609.0
+1702275540000,2.687,2.689,2.685,2.686,1675.0
+1702275600000,2.688,2.689,2.686,2.689,934.0
+1702275660000,2.688,2.688,2.688,2.688,47.0
+1702275720000,2.687,2.687,2.674,2.681,3515.0
+1702275780000,2.682,2.682,2.674,2.677,1292.0
+1702275840000,2.676,2.684,2.676,2.683,2037.0
+1702275900000,2.681,2.681,2.674,2.676,8937.0
+1702275960000,2.675,2.675,2.667,2.672,8827.0
+1702276020000,2.671,2.671,2.665,2.671,7855.0
+1702276080000,2.67,2.676,2.67,2.674,4878.0
+1702276140000,2.674,2.68,2.673,2.678,4579.0
+1702276200000,2.678,2.68,2.678,2.679,455.0
+1702276260000,2.679,2.679,2.669,2.671,2769.0
+1702276320000,2.67,2.678,2.669,2.673,2292.0
+1702276380000,2.671,2.673,2.666,2.671,6459.0
+1702276440000,2.671,2.671,2.667,2.671,6858.0
+1702276500000,2.669,2.672,2.667,2.672,3713.0
+1702276560000,2.673,2.681,2.673,2.677,5804.0
+1702276620000,2.675,2.675,2.667,2.667,893.0
+1702276680000,2.668,2.668,2.655,2.662,11901.0
+1702276740000,2.662,2.662,2.654,2.655,5374.0
+1702276800000,2.654,2.658,2.64,2.649,26424.0
+1702276860000,2.649,2.662,2.642,2.66,11444.0
+1702276920000,2.661,2.666,2.661,2.664,1250.0
+1702276980000,2.663,2.668,2.663,2.665,1036.0
+1702277040000,2.668,2.674,2.668,2.67,6639.0
+1702277100000,2.672,2.676,2.672,2.673,5494.0
+1702277160000,2.672,2.672,2.667,2.667,1000.0
+1702277220000,2.667,2.668,2.665,2.668,1949.0
+1702277280000,2.665,2.665,2.653,2.657,12429.0
+1702277340000,2.657,2.659,2.654,2.658,582.0
+1702277400000,2.658,2.666,2.658,2.665,1163.0
+1702277460000,2.667,2.667,2.666,2.666,50.0
+1702277520000,2.668,2.674,2.668,2.674,707.0
+1702277580000,2.675,2.681,2.675,2.681,934.0
+1702277640000,2.682,2.688,2.681,2.688,3218.0
+1702277700000,2.687,2.69,2.684,2.685,4796.0
+1702277760000,2.686,2.693,2.685,2.693,1856.0
+1702277820000,2.69,2.692,2.686,2.687,2518.0
+1702277880000,2.688,2.69,2.688,2.69,249.0
+1702277940000,2.689,2.691,2.687,2.688,1405.0
+1702278000000,2.689,2.691,2.688,2.691,2878.0
+1702278060000,2.691,2.694,2.688,2.69,2663.0
+1702278120000,2.692,2.693,2.691,2.693,949.0
+1702278180000,2.694,2.7,2.693,2.695,5475.0
+1702278240000,2.696,2.702,2.696,2.701,2408.0
+1702278300000,2.702,2.702,2.697,2.701,2367.0
+1702278360000,2.701,2.704,2.701,2.703,1898.0
+1702278420000,2.701,2.708,2.701,2.707,2521.0
+1702278480000,2.705,2.707,2.704,2.705,1027.0
+1702278540000,2.705,2.705,2.702,2.703,1808.0
+1702278600000,2.703,2.704,2.701,2.704,2234.0
+1702278660000,2.703,2.704,2.701,2.704,1080.0
+1702278720000,2.706,2.706,2.706,2.706,441.0
+1702278780000,2.704,2.705,2.703,2.705,229.0
+1702278840000,2.705,2.707,2.704,2.707,2070.0
+1702278900000,2.706,2.706,2.701,2.705,4274.0
+1702278960000,2.705,2.708,2.705,2.707,179.0
+1702279020000,2.708,2.709,2.708,2.708,890.0
+1702279080000,2.708,2.708,2.704,2.704,7734.0
+1702279140000,2.703,2.703,2.701,2.701,722.0
+1702279200000,2.7,2.701,2.694,2.695,1839.0
+1702279260000,2.693,2.694,2.689,2.689,3133.0
+1702279320000,2.689,2.694,2.684,2.691,5273.0
+1702279380000,2.691,2.691,2.687,2.688,1314.0
+1702279440000,2.688,2.689,2.684,2.688,1692.0
+1702279500000,2.688,2.694,2.688,2.694,1193.0
+1702279560000,2.693,2.693,2.684,2.685,1592.0
+1702279620000,2.688,2.691,2.688,2.688,477.0
+1702279680000,2.688,2.688,2.686,2.687,255.0
+1702279740000,2.688,2.688,2.688,2.688,330.0
+1702279800000,2.689,2.69,2.686,2.689,1408.0
+1702279860000,2.69,2.691,2.686,2.686,873.0
+1702279920000,2.686,2.691,2.686,2.691,649.0
+1702279980000,2.688,2.689,2.687,2.687,73.0
+1702280040000,2.686,2.686,2.685,2.686,509.0
+1702280100000,2.687,2.689,2.687,2.688,1996.0
+1702280160000,2.689,2.689,2.689,2.689,195.0
+1702280220000,2.689,2.69,2.689,2.69,192.0
+1702280280000,2.689,2.689,2.688,2.689,289.0
+1702280340000,2.688,2.688,2.685,2.686,881.0
+1702280400000,2.686,2.69,2.686,2.689,2627.0
+1702280460000,2.689,2.69,2.687,2.687,1994.0
+1702280520000,2.687,2.687,2.684,2.686,2689.0
+1702280580000,2.686,2.686,2.686,2.686,0.0
+1702280640000,2.686,2.686,2.68,2.682,3475.0
+1702280700000,2.681,2.681,2.678,2.68,1580.0
+1702280760000,2.681,2.687,2.681,2.687,1258.0
+1702280820000,2.686,2.686,2.685,2.686,94.0
+1702280880000,2.685,2.686,2.678,2.68,8053.0
+1702280940000,2.68,2.681,2.673,2.677,9855.0
+1702281000000,2.677,2.677,2.674,2.674,2178.0
+1702281060000,2.674,2.674,2.669,2.67,2231.0
+1702281120000,2.67,2.674,2.67,2.672,1411.0
+1702281180000,2.673,2.673,2.665,2.666,2332.0
+1702281240000,2.665,2.67,2.665,2.67,1946.0
+1702281300000,2.669,2.669,2.669,2.669,1200.0
+1702281360000,2.67,2.675,2.67,2.675,1066.0
+1702281420000,2.675,2.677,2.671,2.674,3927.0
+1702281480000,2.673,2.674,2.673,2.674,196.0
+1702281540000,2.674,2.675,2.674,2.675,337.0
+1702281600000,2.675,2.677,2.674,2.675,2281.0
+1702281660000,2.675,2.675,2.662,2.665,12849.0
+1702281720000,2.666,2.672,2.662,2.672,3966.0
+1702281780000,2.671,2.674,2.671,2.671,221.0
+1702281840000,2.672,2.674,2.671,2.674,255.0
+1702281900000,2.674,2.676,2.673,2.676,957.0
+1702281960000,2.676,2.679,2.672,2.672,2878.0
+1702282020000,2.672,2.676,2.672,2.675,379.0
+1702282080000,2.675,2.675,2.668,2.669,2078.0
+1702282140000,2.667,2.67,2.664,2.664,1496.0
+1702282200000,2.665,2.665,2.655,2.659,7087.0
+1702282260000,2.658,2.662,2.653,2.662,3253.0
+1702282320000,2.66,2.662,2.657,2.661,3870.0
+1702282380000,2.661,2.662,2.659,2.66,1734.0
+1702282440000,2.658,2.66,2.656,2.659,1208.0
+1702282500000,2.66,2.662,2.657,2.66,2391.0
+1702282560000,2.66,2.66,2.658,2.66,731.0
+1702282620000,2.66,2.661,2.654,2.66,4879.0
+1702282680000,2.66,2.66,2.658,2.66,1612.0
+1702282740000,2.66,2.661,2.66,2.661,63.0
+1702282800000,2.659,2.659,2.657,2.657,696.0
+1702282860000,2.656,2.658,2.649,2.654,11655.0
+1702282920000,2.656,2.656,2.655,2.655,3098.0
+1702282980000,2.654,2.655,2.654,2.654,862.0
+1702283040000,2.654,2.655,2.654,2.654,238.0
+1702283100000,2.654,2.657,2.654,2.656,5683.0
+1702283160000,2.657,2.66,2.657,2.66,1447.0
+1702283220000,2.661,2.662,2.66,2.66,8127.0
+1702283280000,2.66,2.661,2.66,2.661,1218.0
+1702283340000,2.66,2.662,2.659,2.662,3154.0
+1702283400000,2.662,2.666,2.662,2.665,16441.0
+1702283460000,2.665,2.67,2.665,2.67,3612.0
+1702283520000,2.668,2.668,2.66,2.66,741.0
+1702283580000,2.661,2.661,2.659,2.661,489.0
+1702283640000,2.659,2.66,2.655,2.657,1362.0
+1702283700000,2.661,2.667,2.661,2.665,3706.0
+1702283760000,2.668,2.669,2.666,2.667,1127.0
+1702283820000,2.667,2.667,2.666,2.666,238.0
+1702283880000,2.667,2.669,2.667,2.669,195.0
+1702283940000,2.667,2.668,2.664,2.668,180.0
+1702284000000,2.668,2.673,2.668,2.673,382.0
+1702284060000,2.674,2.677,2.674,2.677,1913.0
+1702284120000,2.676,2.676,2.672,2.672,425.0
+1702284180000,2.674,2.676,2.672,2.672,431.0
+1702284240000,2.675,2.675,2.675,2.675,97.0
+1702284300000,2.675,2.682,2.675,2.68,1582.0
+1702284360000,2.681,2.685,2.676,2.684,3582.0
+1702284420000,2.685,2.691,2.685,2.691,4097.0
+1702284480000,2.691,2.693,2.69,2.693,1333.0
+1702284540000,2.693,2.694,2.69,2.693,3030.0
+1702284600000,2.69,2.69,2.685,2.685,1328.0
+1702284660000,2.685,2.685,2.681,2.685,440.0
+1702284720000,2.684,2.685,2.684,2.685,28.0
+1702284780000,2.683,2.685,2.682,2.682,1867.0
+1702284840000,2.682,2.682,2.682,2.682,0.0
+1702284900000,2.684,2.687,2.683,2.687,931.0
+1702284960000,2.687,2.69,2.687,2.687,1080.0
+1702285020000,2.687,2.688,2.68,2.684,5661.0
+1702285080000,2.684,2.691,2.683,2.683,2185.0
+1702285140000,2.686,2.688,2.686,2.687,482.0
+1702285200000,2.687,2.693,2.686,2.693,4124.0
+1702285260000,2.693,2.693,2.686,2.686,2906.0
+1702285320000,2.687,2.687,2.68,2.681,1044.0
+1702285380000,2.681,2.681,2.678,2.678,4098.0
+1702285440000,2.68,2.681,2.676,2.676,2857.0
+1702285500000,2.678,2.68,2.677,2.677,267.0
+1702285560000,2.678,2.68,2.678,2.679,293.0
+1702285620000,2.677,2.677,2.677,2.677,2.0
+1702285680000,2.676,2.676,2.676,2.676,37.0
+1702285740000,2.677,2.678,2.676,2.676,115.0
+1702285800000,2.677,2.678,2.677,2.678,362.0
+1702285860000,2.679,2.684,2.679,2.683,296.0
+1702285920000,2.683,2.687,2.683,2.687,841.0
+1702285980000,2.684,2.685,2.682,2.685,1267.0
+1702286040000,2.686,2.688,2.686,2.687,211.0
+1702286100000,2.689,2.691,2.689,2.691,45.0
+1702286160000,2.692,2.693,2.691,2.691,220.0
+1702286220000,2.693,2.696,2.691,2.695,1691.0
+1702286280000,2.694,2.695,2.693,2.693,1044.0
+1702286340000,2.692,2.693,2.689,2.691,1284.0
+1702286400000,2.691,2.691,2.691,2.691,0.0
+1702286460000,2.692,2.692,2.69,2.691,361.0
+1702286520000,2.69,2.69,2.687,2.69,696.0
+1702286580000,2.689,2.689,2.688,2.688,95.0
+1702286640000,2.686,2.687,2.682,2.687,4319.0
+1702286700000,2.687,2.688,2.685,2.685,2559.0
+1702286760000,2.685,2.685,2.685,2.685,113.0
+1702286820000,2.685,2.685,2.685,2.685,786.0
+1702286880000,2.686,2.688,2.685,2.685,137.0
+1702286940000,2.685,2.685,2.685,2.685,217.0
+1702287000000,2.686,2.686,2.686,2.686,417.0
+1702287060000,2.686,2.688,2.683,2.686,1894.0
+1702287120000,2.686,2.686,2.684,2.684,834.0
+1702287180000,2.686,2.69,2.686,2.69,309.0
+1702287240000,2.688,2.688,2.688,2.688,231.0
+1702287300000,2.687,2.69,2.687,2.69,119.0
+1702287360000,2.691,2.691,2.691,2.691,2.0
+1702287420000,2.69,2.692,2.69,2.69,645.0
+1702287480000,2.69,2.69,2.685,2.686,2131.0
+1702287540000,2.688,2.69,2.688,2.69,802.0
+1702287600000,2.692,2.697,2.692,2.697,193.0
+1702287660000,2.695,2.703,2.693,2.697,10898.0
+1702287720000,2.697,2.697,2.697,2.697,2554.0
+1702287780000,2.698,2.7,2.698,2.7,870.0
+1702287840000,2.699,2.7,2.699,2.7,727.0
+1702287900000,2.701,2.701,2.699,2.7,751.0
+1702287960000,2.699,2.701,2.697,2.698,20703.0
+1702288020000,2.698,2.698,2.698,2.698,249.0
+1702288080000,2.697,2.698,2.697,2.698,396.0
+1702288140000,2.698,2.698,2.697,2.697,1787.0
+1702288200000,2.697,2.697,2.695,2.696,5105.0
+1702288260000,2.696,2.697,2.696,2.697,945.0
+1702288320000,2.696,2.696,2.694,2.694,24.0
+1702288380000,2.694,2.695,2.693,2.695,1307.0
+1702288440000,2.695,2.696,2.695,2.696,397.0
+1702288500000,2.695,2.7,2.695,2.7,943.0
+1702288560000,2.7,2.701,2.698,2.7,617.0
+1702288620000,2.7,2.7,2.698,2.698,532.0
+1702288680000,2.698,2.698,2.698,2.698,33.0
+1702288740000,2.698,2.698,2.698,2.698,266.0
+1702288800000,2.698,2.702,2.697,2.701,3450.0
+1702288860000,2.702,2.704,2.702,2.704,783.0
+1702288920000,2.703,2.705,2.699,2.699,3066.0
+1702288980000,2.699,2.701,2.699,2.7,380.0
+1702289040000,2.698,2.698,2.696,2.697,189.0
+1702289100000,2.698,2.698,2.697,2.698,239.0
+1702289160000,2.699,2.7,2.696,2.696,499.0
+1702289220000,2.696,2.696,2.696,2.696,0.0
+1702289280000,2.696,2.697,2.696,2.697,9.0
+1702289340000,2.698,2.699,2.698,2.699,58.0
+1702289400000,2.699,2.699,2.696,2.697,705.0
+1702289460000,2.697,2.697,2.696,2.696,58.0
+1702289520000,2.696,2.696,2.695,2.695,819.0
+1702289580000,2.695,2.696,2.693,2.693,897.0
+1702289640000,2.694,2.694,2.693,2.693,47.0
+1702289700000,2.693,2.693,2.688,2.688,1388.0
+1702289760000,2.688,2.69,2.688,2.688,1427.0
+1702289820000,2.691,2.691,2.69,2.69,223.0
+1702289880000,2.691,2.691,2.69,2.69,157.0
+1702289940000,2.69,2.69,2.686,2.688,3746.0
+1702290000000,2.686,2.689,2.685,2.686,1482.0
+1702290060000,2.686,2.686,2.685,2.685,33.0
+1702290120000,2.685,2.687,2.685,2.687,215.0
+1702290180000,2.686,2.686,2.685,2.685,95.0
+1702290240000,2.687,2.687,2.686,2.687,608.0
+1702290300000,2.685,2.687,2.685,2.686,398.0
+1702290360000,2.688,2.688,2.688,2.688,20.0
+1702290420000,2.688,2.689,2.688,2.689,124.0
+1702290480000,2.686,2.686,2.686,2.686,17.0
+1702290540000,2.688,2.689,2.688,2.689,183.0
+1702290600000,2.687,2.689,2.685,2.688,1457.0
+1702290660000,2.686,2.688,2.686,2.688,44.0
+1702290720000,2.686,2.686,2.682,2.685,3765.0
+1702290780000,2.684,2.686,2.681,2.686,2522.0
+1702290840000,2.686,2.687,2.685,2.686,670.0
+1702290900000,2.686,2.686,2.681,2.682,743.0
+1702290960000,2.682,2.683,2.682,2.682,252.0
+1702291020000,2.682,2.682,2.678,2.681,10232.0
+1702291080000,2.682,2.682,2.681,2.681,157.0
+1702291140000,2.681,2.681,2.681,2.681,9.0
+1702291200000,2.681,2.681,2.681,2.681,0.0
+1702291260000,2.681,2.682,2.679,2.679,189.0
+1702291320000,2.679,2.679,2.676,2.679,1390.0
+1702291380000,2.679,2.679,2.676,2.676,755.0
+1702291440000,2.676,2.676,2.676,2.676,0.0
+1702291500000,2.677,2.68,2.677,2.679,183.0
+1702291560000,2.68,2.682,2.68,2.682,692.0
+1702291620000,2.681,2.686,2.681,2.686,1382.0
+1702291680000,2.685,2.689,2.685,2.688,186.0
+1702291740000,2.688,2.688,2.685,2.685,307.0
+1702291800000,2.686,2.686,2.685,2.686,1051.0
+1702291860000,2.685,2.688,2.684,2.684,2162.0
+1702291920000,2.684,2.684,2.681,2.682,1320.0
+1702291980000,2.682,2.687,2.682,2.686,662.0
+1702292040000,2.688,2.688,2.688,2.688,20.0
+1702292100000,2.688,2.688,2.685,2.685,722.0
+1702292160000,2.687,2.69,2.687,2.688,527.0
+1702292220000,2.689,2.689,2.683,2.685,2420.0
+1702292280000,2.686,2.686,2.682,2.682,9216.0
+1702292340000,2.683,2.683,2.68,2.68,404.0
+1702292400000,2.681,2.683,2.68,2.683,5117.0
+1702292460000,2.684,2.685,2.679,2.681,4617.0
+1702292520000,2.68,2.681,2.678,2.68,1483.0
+1702292580000,2.68,2.68,2.68,2.68,0.0
+1702292640000,2.68,2.686,2.68,2.685,1180.0
+1702292700000,2.685,2.685,2.684,2.684,1197.0
+1702292760000,2.684,2.684,2.683,2.683,171.0
+1702292820000,2.684,2.685,2.684,2.685,824.0
+1702292880000,2.686,2.686,2.684,2.685,551.0
+1702292940000,2.686,2.686,2.686,2.686,346.0
+1702293000000,2.686,2.686,2.683,2.686,1977.0
+1702293060000,2.684,2.685,2.683,2.684,995.0
+1702293120000,2.685,2.688,2.685,2.688,1085.0
+1702293180000,2.689,2.692,2.688,2.692,2386.0
+1702293240000,2.692,2.693,2.692,2.693,670.0
+1702293300000,2.693,2.695,2.693,2.695,917.0
+1702293360000,2.694,2.702,2.694,2.702,3249.0
+1702293420000,2.702,2.702,2.701,2.702,341.0
+1702293480000,2.702,2.703,2.701,2.701,1793.0
+1702293540000,2.7,2.7,2.698,2.7,3039.0
+1702293600000,2.7,2.7,2.699,2.699,1750.0
+1702293660000,2.699,2.699,2.692,2.692,2177.0
+1702293720000,2.693,2.693,2.693,2.693,93.0
+1702293780000,2.692,2.692,2.689,2.69,742.0
+1702293840000,2.691,2.692,2.686,2.686,2552.0
+1702293900000,2.686,2.688,2.686,2.688,1294.0
+1702293960000,2.686,2.688,2.685,2.688,590.0
+1702294020000,2.688,2.695,2.688,2.692,1748.0
+1702294080000,2.693,2.693,2.693,2.693,180.0
+1702294140000,2.692,2.692,2.685,2.687,4575.0
+1702294200000,2.688,2.688,2.686,2.686,162.0
+1702294260000,2.686,2.688,2.682,2.683,2494.0
+1702294320000,2.682,2.682,2.68,2.68,310.0
+1702294380000,2.679,2.682,2.679,2.682,503.0
+1702294440000,2.682,2.682,2.682,2.682,69.0
+1702294500000,2.683,2.687,2.683,2.687,153.0
+1702294560000,2.689,2.691,2.688,2.691,454.0
+1702294620000,2.69,2.691,2.69,2.691,109.0
+1702294680000,2.691,2.691,2.691,2.691,0.0
+1702294740000,2.692,2.692,2.691,2.691,1399.0
+1702294800000,2.692,2.696,2.692,2.696,2235.0
+1702294860000,2.694,2.694,2.69,2.69,705.0
+1702294920000,2.691,2.693,2.691,2.692,137.0
+1702294980000,2.69,2.693,2.689,2.693,347.0
+1702295040000,2.695,2.695,2.693,2.693,127.0
+1702295100000,2.693,2.697,2.693,2.693,2811.0
+1702295160000,2.693,2.695,2.693,2.694,1395.0
+1702295220000,2.695,2.695,2.694,2.694,64.0
+1702295280000,2.693,2.696,2.687,2.687,3357.0
+1702295340000,2.691,2.697,2.691,2.695,6223.0
+1702295400000,2.696,2.699,2.693,2.699,1181.0
+1702295460000,2.698,2.702,2.697,2.699,2839.0
+1702295520000,2.698,2.698,2.698,2.698,82.0
+1702295580000,2.7,2.702,2.7,2.701,2491.0
+1702295640000,2.7,2.701,2.697,2.697,2093.0
+1702295700000,2.701,2.701,2.7,2.7,1114.0
+1702295760000,2.701,2.704,2.701,2.702,314.0
+1702295820000,2.704,2.707,2.704,2.706,3967.0
+1702295880000,2.705,2.71,2.705,2.71,4203.0
+1702295940000,2.709,2.71,2.705,2.705,2342.0
+1702296000000,2.706,2.706,2.7,2.706,10157.0
+1702296060000,2.705,2.708,2.705,2.705,1903.0
+1702296120000,2.705,2.706,2.702,2.706,790.0
+1702296180000,2.705,2.707,2.704,2.704,2582.0
+1702296240000,2.705,2.705,2.703,2.703,10.0
+1702296300000,2.703,2.707,2.7,2.7,973.0
+1702296360000,2.701,2.704,2.7,2.704,521.0
+1702296420000,2.702,2.702,2.701,2.702,390.0
+1702296480000,2.701,2.705,2.701,2.705,826.0
+1702296540000,2.705,2.706,2.705,2.706,91.0
+1702296600000,2.707,2.708,2.706,2.708,2047.0
+1702296660000,2.708,2.708,2.706,2.707,996.0
+1702296720000,2.707,2.707,2.707,2.707,0.0
+1702296780000,2.706,2.706,2.706,2.706,161.0
+1702296840000,2.706,2.706,2.706,2.706,0.0
+1702296900000,2.708,2.709,2.708,2.709,400.0
+1702296960000,2.709,2.711,2.708,2.711,1088.0
+1702297020000,2.71,2.71,2.709,2.71,165.0
+1702297080000,2.711,2.712,2.709,2.71,3161.0
+1702297140000,2.709,2.709,2.707,2.708,990.0
+1702297200000,2.708,2.708,2.707,2.707,255.0
+1702297260000,2.706,2.71,2.705,2.707,2478.0
+1702297320000,2.707,2.708,2.705,2.705,3537.0
+1702297380000,2.705,2.705,2.704,2.704,1279.0
+1702297440000,2.705,2.711,2.705,2.711,2292.0
+1702297500000,2.71,2.71,2.708,2.708,9.0
+1702297560000,2.706,2.707,2.705,2.705,332.0
+1702297620000,2.705,2.705,2.705,2.705,0.0
+1702297680000,2.704,2.704,2.703,2.703,569.0
+1702297740000,2.703,2.703,2.701,2.701,820.0
+1702297800000,2.702,2.707,2.702,2.707,1078.0
+1702297860000,2.708,2.708,2.706,2.707,980.0
+1702297920000,2.707,2.707,2.707,2.707,0.0
+1702297980000,2.707,2.709,2.707,2.707,1207.0
+1702298040000,2.706,2.707,2.706,2.706,556.0
+1702298100000,2.706,2.706,2.705,2.705,1379.0
+1702298160000,2.703,2.703,2.699,2.702,2676.0
+1702298220000,2.701,2.703,2.701,2.702,245.0
+1702298280000,2.702,2.702,2.694,2.698,13176.0
+1702298340000,2.698,2.698,2.691,2.694,4152.0
+1702298400000,2.693,2.693,2.691,2.692,1186.0
+1702298460000,2.693,2.693,2.688,2.689,1638.0
+1702298520000,2.689,2.69,2.687,2.688,756.0
+1702298580000,2.686,2.687,2.683,2.683,2170.0
+1702298640000,2.684,2.684,2.68,2.68,906.0
+1702298700000,2.682,2.684,2.682,2.684,1035.0
+1702298760000,2.684,2.684,2.679,2.681,2108.0
+1702298820000,2.682,2.682,2.679,2.681,375.0
+1702298880000,2.681,2.681,2.68,2.68,306.0
+1702298940000,2.68,2.681,2.675,2.675,5667.0
+1702299000000,2.677,2.682,2.677,2.682,2932.0
+1702299060000,2.681,2.681,2.679,2.679,279.0
+1702299120000,2.679,2.679,2.666,2.677,17358.0
+1702299180000,2.678,2.678,2.664,2.667,9483.0
+1702299240000,2.667,2.673,2.667,2.668,1846.0
+1702299300000,2.669,2.673,2.669,2.673,1518.0
+1702299360000,2.673,2.677,2.673,2.677,1067.0
+1702299420000,2.676,2.676,2.674,2.674,790.0
+1702299480000,2.672,2.675,2.671,2.671,1234.0
+1702299540000,2.672,2.674,2.667,2.674,340.0
+1702299600000,2.672,2.674,2.669,2.673,587.0
+1702299660000,2.674,2.676,2.674,2.676,748.0
+1702299720000,2.676,2.679,2.676,2.679,2449.0
+1702299780000,2.678,2.679,2.678,2.679,438.0
+1702299840000,2.679,2.679,2.678,2.679,1738.0
+1702299900000,2.679,2.68,2.679,2.68,639.0
+1702299960000,2.681,2.684,2.681,2.683,3982.0
+1702300020000,2.683,2.687,2.683,2.687,3352.0
+1702300080000,2.686,2.689,2.685,2.689,2800.0
+1702300140000,2.689,2.689,2.689,2.689,5.0
+1702300200000,2.689,2.689,2.686,2.686,2013.0
+1702300260000,2.686,2.687,2.685,2.687,59.0
+1702300320000,2.687,2.688,2.687,2.688,9.0
+1702300380000,2.688,2.691,2.687,2.69,2651.0
+1702300440000,2.689,2.69,2.688,2.69,55.0
+1702300500000,2.691,2.692,2.685,2.69,2160.0
+1702300560000,2.689,2.689,2.685,2.685,100.0
+1702300620000,2.684,2.687,2.682,2.687,1672.0
+1702300680000,2.688,2.69,2.687,2.687,526.0
+1702300740000,2.688,2.688,2.687,2.687,740.0
+1702300800000,2.687,2.687,2.686,2.687,469.0
+1702300860000,2.686,2.686,2.686,2.686,130.0
+1702300920000,2.684,2.684,2.681,2.682,674.0
+1702300980000,2.682,2.682,2.682,2.682,105.0
+1702301040000,2.681,2.681,2.679,2.679,744.0
+1702301100000,2.68,2.68,2.678,2.678,196.0
+1702301160000,2.678,2.678,2.673,2.673,2105.0
+1702301220000,2.674,2.674,2.667,2.668,4333.0
+1702301280000,2.669,2.67,2.668,2.67,294.0
+1702301340000,2.67,2.675,2.67,2.675,4864.0
+1702301400000,2.674,2.682,2.674,2.681,6937.0
+1702301460000,2.678,2.679,2.675,2.675,170.0
+1702301520000,2.673,2.674,2.669,2.674,687.0
+1702301580000,2.671,2.673,2.667,2.673,1017.0
+1702301640000,2.672,2.675,2.665,2.675,773.0
+1702301700000,2.671,2.671,2.666,2.666,711.0
+1702301760000,2.666,2.667,2.662,2.667,1934.0
+1702301820000,2.665,2.672,2.665,2.667,1656.0
+1702301880000,2.667,2.667,2.663,2.663,1368.0
+1702301940000,2.663,2.666,2.659,2.666,5254.0
+1702302000000,2.666,2.67,2.666,2.667,2333.0
+1702302060000,2.667,2.668,2.659,2.663,9015.0
+1702302120000,2.663,2.666,2.661,2.666,456.0
+1702302180000,2.666,2.666,2.663,2.663,1382.0
+1702302240000,2.663,2.665,2.66,2.665,930.0
+1702302300000,2.663,2.669,2.663,2.663,5482.0
+1702302360000,2.663,2.666,2.659,2.661,5472.0
+1702302420000,2.661,2.661,2.654,2.658,5287.0
+1702302480000,2.657,2.659,2.653,2.653,5037.0
+1702302540000,2.653,2.655,2.65,2.651,4573.0
+1702302600000,2.651,2.654,2.64,2.654,10330.0
+1702302660000,2.654,2.664,2.653,2.662,5883.0
+1702302720000,2.662,2.671,2.661,2.666,7636.0
+1702302780000,2.668,2.669,2.665,2.667,780.0
+1702302840000,2.668,2.674,2.665,2.674,2100.0
+1702302900000,2.672,2.678,2.672,2.678,2555.0
+1702302960000,2.675,2.677,2.668,2.668,869.0
+1702303020000,2.668,2.671,2.667,2.667,234.0
+1702303080000,2.668,2.668,2.665,2.665,395.0
+1702303140000,2.666,2.666,2.661,2.665,869.0
+1702303200000,2.663,2.669,2.662,2.668,535.0
+1702303260000,2.668,2.678,2.668,2.678,2706.0
+1702303320000,2.678,2.679,2.671,2.674,2017.0
+1702303380000,2.675,2.684,2.674,2.681,2654.0
+1702303440000,2.682,2.682,2.675,2.675,446.0
+1702303500000,2.674,2.68,2.672,2.672,1774.0
+1702303560000,2.671,2.672,2.666,2.666,1775.0
+1702303620000,2.668,2.673,2.668,2.67,3633.0
+1702303680000,2.673,2.676,2.673,2.675,915.0
+1702303740000,2.675,2.676,2.675,2.675,3721.0
+1702303800000,2.673,2.677,2.672,2.677,2336.0
+1702303860000,2.676,2.677,2.671,2.672,541.0
+1702303920000,2.671,2.674,2.671,2.672,321.0
+1702303980000,2.67,2.671,2.67,2.67,212.0
+1702304040000,2.67,2.67,2.67,2.67,5.0
+1702304100000,2.668,2.67,2.662,2.667,1604.0
+1702304160000,2.667,2.671,2.663,2.663,2234.0
+1702304220000,2.666,2.668,2.666,2.666,105.0
+1702304280000,2.665,2.665,2.653,2.653,3116.0
+1702304340000,2.654,2.658,2.649,2.655,2021.0
+1702304400000,2.655,2.663,2.655,2.661,572.0
+1702304460000,2.662,2.664,2.659,2.66,401.0
+1702304520000,2.66,2.66,2.658,2.658,264.0
+1702304580000,2.658,2.659,2.654,2.659,1087.0
+1702304640000,2.658,2.662,2.654,2.654,909.0
+1702304700000,2.656,2.658,2.65,2.655,1964.0
+1702304760000,2.652,2.652,2.643,2.651,2154.0
+1702304820000,2.649,2.649,2.645,2.645,432.0
+1702304880000,2.644,2.645,2.629,2.637,21950.0
+1702304940000,2.636,2.653,2.63,2.65,13856.0
+1702305000000,2.648,2.663,2.647,2.663,2879.0
+1702305060000,2.66,2.66,2.649,2.654,2379.0
+1702305120000,2.651,2.651,2.643,2.644,5075.0
+1702305180000,2.644,2.652,2.64,2.642,3674.0
+1702305240000,2.641,2.648,2.641,2.646,925.0
+1702305300000,2.648,2.654,2.644,2.651,3387.0
+1702305360000,2.65,2.659,2.647,2.659,2607.0
+1702305420000,2.657,2.66,2.653,2.656,2637.0
+1702305480000,2.656,2.662,2.656,2.662,1143.0
+1702305540000,2.663,2.664,2.661,2.661,446.0
+1702305600000,2.661,2.661,2.657,2.657,731.0
+1702305660000,2.658,2.658,2.653,2.653,458.0
+1702305720000,2.654,2.654,2.646,2.651,1212.0
+1702305780000,2.651,2.654,2.649,2.65,596.0
+1702305840000,2.651,2.657,2.651,2.655,323.0
+1702305900000,2.656,2.66,2.655,2.66,399.0
+1702305960000,2.661,2.666,2.659,2.666,1921.0
+1702306020000,2.667,2.676,2.665,2.667,1743.0
+1702306080000,2.67,2.67,2.666,2.667,2161.0
+1702306140000,2.667,2.667,2.663,2.664,1125.0
+1702306200000,2.664,2.665,2.659,2.659,2756.0
+1702306260000,2.658,2.663,2.657,2.663,2016.0
+1702306320000,2.664,2.664,2.657,2.657,162.0
+1702306380000,2.659,2.663,2.659,2.66,2675.0
+1702306440000,2.66,2.664,2.66,2.664,356.0
+1702306500000,2.664,2.666,2.66,2.664,165.0
+1702306560000,2.663,2.664,2.661,2.662,894.0
+1702306620000,2.661,2.661,2.652,2.653,2465.0
+1702306680000,2.653,2.657,2.651,2.654,2461.0
+1702306740000,2.652,2.655,2.652,2.654,58.0
+1702306800000,2.653,2.66,2.653,2.66,2041.0
+1702306860000,2.657,2.658,2.65,2.653,319.0
+1702306920000,2.655,2.655,2.654,2.654,273.0
+1702306980000,2.652,2.655,2.65,2.655,310.0
+1702307040000,2.656,2.657,2.65,2.656,400.0
+1702307100000,2.657,2.657,2.65,2.653,1672.0
+1702307160000,2.652,2.656,2.648,2.648,981.0
+1702307220000,2.648,2.652,2.648,2.651,678.0
+1702307280000,2.651,2.651,2.651,2.651,234.0
+1702307340000,2.652,2.654,2.651,2.654,500.0
+1702307400000,2.653,2.658,2.652,2.654,2026.0
+1702307460000,2.656,2.659,2.646,2.654,10990.0
+1702307520000,2.655,2.657,2.654,2.656,714.0
+1702307580000,2.657,2.661,2.656,2.661,1137.0
+1702307640000,2.66,2.663,2.66,2.661,919.0
+1702307700000,2.661,2.668,2.661,2.668,1828.0
+1702307760000,2.667,2.674,2.667,2.673,2986.0
+1702307820000,2.673,2.676,2.67,2.676,5435.0
+1702307880000,2.674,2.675,2.672,2.675,382.0
+1702307940000,2.673,2.673,2.666,2.666,1233.0
+1702308000000,2.669,2.669,2.665,2.668,1723.0
+1702308060000,2.667,2.668,2.665,2.666,659.0
+1702308120000,2.667,2.672,2.666,2.671,1494.0
+1702308180000,2.672,2.676,2.672,2.676,619.0
+1702308240000,2.676,2.677,2.669,2.669,2868.0
+1702308300000,2.669,2.669,2.663,2.663,1387.0
+1702308360000,2.663,2.664,2.654,2.654,2156.0
+1702308420000,2.658,2.66,2.658,2.659,141.0
+1702308480000,2.659,2.664,2.659,2.664,284.0
+1702308540000,2.663,2.663,2.661,2.661,50.0
+1702308600000,2.662,2.662,2.66,2.66,131.0
+1702308660000,2.659,2.662,2.656,2.662,1269.0
+1702308720000,2.661,2.667,2.661,2.666,432.0
+1702308780000,2.669,2.673,2.668,2.668,2319.0
+1702308840000,2.667,2.671,2.666,2.668,2112.0
+1702308900000,2.667,2.669,2.661,2.663,2950.0
+1702308960000,2.663,2.663,2.663,2.663,34.0
+1702309020000,2.665,2.667,2.665,2.667,190.0
+1702309080000,2.666,2.667,2.666,2.667,60.0
+1702309140000,2.667,2.672,2.667,2.671,818.0
+1702309200000,2.673,2.676,2.673,2.676,482.0
+1702309260000,2.674,2.675,2.67,2.67,387.0
+1702309320000,2.669,2.669,2.667,2.667,379.0
+1702309380000,2.667,2.668,2.664,2.664,350.0
+1702309440000,2.664,2.664,2.658,2.658,454.0
+1702309500000,2.659,2.668,2.648,2.664,7398.0
+1702309560000,2.663,2.679,2.66,2.679,5828.0
+1702309620000,2.679,2.681,2.676,2.677,2717.0
+1702309680000,2.678,2.685,2.678,2.682,5416.0
+1702309740000,2.681,2.683,2.674,2.674,845.0
+1702309800000,2.675,2.679,2.675,2.679,762.0
+1702309860000,2.68,2.687,2.679,2.687,1979.0
+1702309920000,2.687,2.688,2.678,2.68,2240.0
+1702309980000,2.68,2.686,2.68,2.683,1809.0
+1702310040000,2.684,2.688,2.684,2.688,324.0
+1702310100000,2.688,2.689,2.68,2.68,835.0
+1702310160000,2.68,2.687,2.68,2.683,485.0
+1702310220000,2.684,2.685,2.684,2.685,53.0
+1702310280000,2.684,2.688,2.683,2.683,2307.0
+1702310340000,2.686,2.687,2.681,2.683,1893.0
+1702310400000,2.684,2.689,2.681,2.686,1902.0
+1702310460000,2.685,2.689,2.683,2.688,1139.0
+1702310520000,2.686,2.689,2.681,2.681,2700.0
+1702310580000,2.684,2.689,2.683,2.683,2476.0
+1702310640000,2.683,2.686,2.672,2.672,1594.0
+1702310700000,2.673,2.678,2.673,2.677,1095.0
+1702310760000,2.677,2.677,2.672,2.673,299.0
+1702310820000,2.673,2.673,2.672,2.673,381.0
+1702310880000,2.672,2.675,2.671,2.671,96.0
+1702310940000,2.67,2.678,2.67,2.676,1417.0
+1702311000000,2.676,2.678,2.676,2.677,1145.0
+1702311060000,2.68,2.686,2.68,2.685,1115.0
+1702311120000,2.684,2.684,2.674,2.675,1200.0
+1702311180000,2.675,2.676,2.666,2.668,7666.0
+1702311240000,2.667,2.675,2.666,2.671,4216.0
+1702311300000,2.674,2.676,2.673,2.675,2123.0
+1702311360000,2.673,2.676,2.667,2.667,2329.0
+1702311420000,2.668,2.669,2.657,2.668,4047.0
+1702311480000,2.669,2.674,2.662,2.667,2791.0
+1702311540000,2.667,2.669,2.665,2.666,166.0
+1702311600000,2.666,2.674,2.666,2.674,1441.0
+1702311660000,2.673,2.675,2.67,2.672,980.0
+1702311720000,2.671,2.673,2.669,2.67,570.0
+1702311780000,2.67,2.67,2.663,2.663,1295.0
+1702311840000,2.666,2.68,2.666,2.68,4334.0
+1702311900000,2.677,2.681,2.676,2.68,2378.0
+1702311960000,2.679,2.68,2.679,2.68,235.0
+1702312020000,2.68,2.686,2.679,2.686,2291.0
+1702312080000,2.683,2.689,2.682,2.689,3916.0
+1702312140000,2.687,2.697,2.686,2.696,5961.0
+1702312200000,2.694,2.697,2.688,2.689,657.0
+1702312260000,2.688,2.69,2.682,2.686,5235.0
+1702312320000,2.685,2.691,2.685,2.688,6294.0
+1702312380000,2.688,2.688,2.684,2.684,2480.0
+1702312440000,2.684,2.687,2.684,2.686,616.0
+1702312500000,2.687,2.694,2.687,2.694,1193.0
+1702312560000,2.694,2.697,2.694,2.697,1483.0
+1702312620000,2.697,2.701,2.694,2.701,4251.0
+1702312680000,2.702,2.703,2.699,2.703,1054.0
+1702312740000,2.7,2.702,2.699,2.7,849.0
+1702312800000,2.7,2.7,2.69,2.69,10322.0
+1702312860000,2.691,2.696,2.691,2.695,4398.0
+1702312920000,2.695,2.696,2.691,2.695,876.0
+1702312980000,2.695,2.701,2.695,2.7,1933.0
+1702313040000,2.7,2.703,2.699,2.702,4064.0
+1702313100000,2.703,2.714,2.702,2.707,14424.0
+1702313160000,2.706,2.706,2.699,2.699,2665.0
+1702313220000,2.704,2.704,2.7,2.703,1659.0
+1702313280000,2.703,2.704,2.695,2.7,10970.0
+1702313340000,2.701,2.71,2.701,2.71,3132.0
+1702313400000,2.709,2.713,2.706,2.706,1083.0
+1702313460000,2.706,2.713,2.706,2.711,9106.0
+1702313520000,2.71,2.712,2.707,2.712,1596.0
+1702313580000,2.712,2.713,2.709,2.709,513.0
+1702313640000,2.71,2.712,2.705,2.71,2115.0
+1702313700000,2.712,2.721,2.71,2.716,14166.0
+1702313760000,2.716,2.719,2.713,2.716,3482.0
+1702313820000,2.715,2.724,2.715,2.724,2364.0
+1702313880000,2.722,2.728,2.722,2.727,3382.0
+1702313940000,2.727,2.732,2.726,2.731,3138.0
+1702314000000,2.731,2.735,2.721,2.727,13102.0
+1702314060000,2.727,2.734,2.724,2.733,3040.0
+1702314120000,2.731,2.745,2.729,2.745,14857.0
+1702314180000,2.745,2.761,2.745,2.761,21082.0
+1702314240000,2.76,2.766,2.741,2.742,26488.0
+1702314300000,2.743,2.747,2.73,2.738,14338.0
+1702314360000,2.738,2.738,2.724,2.726,10377.0
+1702314420000,2.726,2.726,2.712,2.714,7430.0
+1702314480000,2.714,2.719,2.708,2.718,10013.0
+1702314540000,2.718,2.719,2.708,2.716,4702.0
+1702314600000,2.717,2.719,2.707,2.719,6715.0
+1702314660000,2.719,2.72,2.712,2.719,5635.0
+1702314720000,2.718,2.725,2.714,2.714,4752.0
+1702314780000,2.715,2.719,2.713,2.713,5500.0
+1702314840000,2.713,2.714,2.701,2.711,10654.0
+1702314900000,2.711,2.712,2.702,2.704,3867.0
+1702314960000,2.704,2.706,2.695,2.698,3451.0
+1702315020000,2.697,2.697,2.683,2.692,9197.0
+1702315080000,2.692,2.699,2.692,2.699,2455.0
+1702315140000,2.7,2.701,2.694,2.699,3611.0
+1702315200000,2.698,2.705,2.696,2.699,7453.0
+1702315260000,2.698,2.705,2.697,2.705,2537.0
+1702315320000,2.705,2.705,2.693,2.701,5873.0
+1702315380000,2.703,2.704,2.701,2.701,2336.0
+1702315440000,2.702,2.704,2.698,2.7,2704.0
+1702315500000,2.701,2.702,2.694,2.694,5625.0
+1702315560000,2.694,2.698,2.688,2.689,2963.0
+1702315620000,2.69,2.697,2.69,2.697,4278.0
+1702315680000,2.698,2.701,2.695,2.701,6161.0
+1702315740000,2.702,2.703,2.7,2.701,1975.0
+1702315800000,2.699,2.7,2.696,2.7,3495.0
+1702315860000,2.698,2.7,2.694,2.697,5437.0
+1702315920000,2.696,2.696,2.691,2.693,4192.0
+1702315980000,2.693,2.694,2.692,2.692,1191.0
+1702316040000,2.692,2.694,2.69,2.694,315.0
+1702316100000,2.694,2.695,2.687,2.687,5724.0
+1702316160000,2.689,2.693,2.689,2.693,750.0
+1702316220000,2.694,2.699,2.694,2.698,4965.0
+1702316280000,2.697,2.701,2.692,2.701,4971.0
+1702316340000,2.701,2.701,2.692,2.698,7435.0
+1702316400000,2.699,2.699,2.692,2.693,3081.0
+1702316460000,2.693,2.693,2.688,2.688,3515.0
+1702316520000,2.69,2.697,2.69,2.697,2169.0
+1702316580000,2.698,2.702,2.698,2.699,3931.0
+1702316640000,2.7,2.703,2.7,2.7,2112.0
+1702316700000,2.7,2.703,2.696,2.703,6540.0
+1702316760000,2.703,2.706,2.702,2.704,493.0
+1702316820000,2.704,2.704,2.699,2.699,2186.0
+1702316880000,2.699,2.699,2.697,2.697,3256.0
+1702316940000,2.697,2.701,2.696,2.7,2701.0
+1702317000000,2.7,2.7,2.698,2.699,2224.0
+1702317060000,2.699,2.7,2.699,2.7,738.0
+1702317120000,2.7,2.701,2.697,2.698,1376.0
+1702317180000,2.699,2.699,2.696,2.696,2483.0
+1702317240000,2.696,2.699,2.689,2.69,7372.0
+1702317300000,2.691,2.693,2.69,2.692,1111.0
+1702317360000,2.693,2.694,2.652,2.662,194112.0
+1702317420000,2.661,2.662,2.646,2.652,37407.0
+1702317480000,2.651,2.661,2.65,2.661,9871.0
+1702317540000,2.66,2.661,2.655,2.659,3791.0
+1702317600000,2.659,2.661,2.644,2.649,15177.0
+1702317660000,2.649,2.666,2.648,2.652,11719.0
+1702317720000,2.652,2.663,2.638,2.66,16091.0
+1702317780000,2.659,2.667,2.659,2.665,3021.0
+1702317840000,2.664,2.667,2.66,2.66,3649.0
+1702317900000,2.66,2.661,2.653,2.657,2571.0
+1702317960000,2.657,2.662,2.649,2.656,8272.0
+1702318020000,2.656,2.661,2.656,2.659,2020.0
+1702318080000,2.66,2.663,2.659,2.659,893.0
+1702318140000,2.659,2.661,2.656,2.656,255.0
+1702318200000,2.655,2.656,2.652,2.654,2161.0
+1702318260000,2.653,2.653,2.648,2.65,3379.0
+1702318320000,2.65,2.653,2.644,2.649,7865.0
+1702318380000,2.648,2.655,2.637,2.639,6071.0
+1702318440000,2.639,2.647,2.636,2.637,4202.0
+1702318500000,2.637,2.653,2.637,2.65,3946.0
+1702318560000,2.65,2.652,2.643,2.643,5090.0
+1702318620000,2.643,2.649,2.639,2.648,2334.0
+1702318680000,2.649,2.651,2.646,2.649,2672.0
+1702318740000,2.648,2.651,2.646,2.649,2155.0
+1702318800000,2.65,2.652,2.645,2.647,1480.0
+1702318860000,2.646,2.647,2.64,2.643,2978.0
+1702318920000,2.641,2.642,2.63,2.635,7508.0
+1702318980000,2.636,2.638,2.633,2.638,1741.0
+1702319040000,2.633,2.633,2.612,2.625,17762.0
+1702319100000,2.625,2.637,2.62,2.62,4713.0
+1702319160000,2.62,2.622,2.612,2.612,4698.0
+1702319220000,2.615,2.625,2.595,2.618,30372.0
+1702319280000,2.621,2.621,2.592,2.601,12857.0
+1702319340000,2.598,2.608,2.589,2.598,9947.0
+1702319400000,2.6,2.609,2.581,2.583,7238.0
+1702319460000,2.583,2.6,2.568,2.598,15921.0
+1702319520000,2.598,2.613,2.598,2.607,5564.0
+1702319580000,2.611,2.617,2.606,2.614,6302.0
+1702319640000,2.611,2.614,2.607,2.607,3039.0
+1702319700000,2.608,2.612,2.6,2.6,5047.0
+1702319760000,2.602,2.611,2.602,2.605,7007.0
+1702319820000,2.605,2.612,2.605,2.607,3579.0
+1702319880000,2.608,2.615,2.607,2.61,7265.0
+1702319940000,2.611,2.615,2.608,2.615,567.0
+1702320000000,2.615,2.616,2.607,2.608,4503.0
+1702320060000,2.608,2.619,2.608,2.616,8174.0
+1702320120000,2.616,2.62,2.614,2.618,5014.0
+1702320180000,2.616,2.618,2.611,2.614,6777.0
+1702320240000,2.613,2.615,2.606,2.611,5143.0
+1702320300000,2.611,2.614,2.607,2.613,4996.0
+1702320360000,2.614,2.62,2.614,2.62,3462.0
+1702320420000,2.619,2.634,2.619,2.632,8762.0
+1702320480000,2.633,2.637,2.633,2.633,1968.0
+1702320540000,2.634,2.637,2.627,2.63,3825.0
+1702320600000,2.63,2.633,2.628,2.628,2440.0
+1702320660000,2.629,2.637,2.628,2.636,7787.0
+1702320720000,2.637,2.642,2.636,2.637,6976.0
+1702320780000,2.636,2.636,2.634,2.635,663.0
+1702320840000,2.634,2.634,2.63,2.63,3456.0
+1702320900000,2.63,2.633,2.627,2.628,7084.0
+1702320960000,2.629,2.629,2.616,2.618,4852.0
+1702321020000,2.619,2.628,2.619,2.624,8058.0
+1702321080000,2.624,2.625,2.622,2.625,6015.0
+1702321140000,2.626,2.627,2.625,2.625,6841.0
+1702321200000,2.624,2.626,2.614,2.615,6262.0
+1702321260000,2.615,2.627,2.615,2.626,3335.0
+1702321320000,2.625,2.626,2.623,2.626,991.0
+1702321380000,2.626,2.626,2.622,2.624,878.0
+1702321440000,2.624,2.626,2.623,2.624,1672.0
+1702321500000,2.623,2.627,2.623,2.623,2896.0
+1702321560000,2.623,2.625,2.621,2.622,1010.0
+1702321620000,2.621,2.621,2.618,2.62,1243.0
+1702321680000,2.619,2.62,2.616,2.618,578.0
+1702321740000,2.618,2.619,2.615,2.616,546.0
+1702321800000,2.616,2.616,2.612,2.614,506.0
+1702321860000,2.614,2.614,2.614,2.614,0.0
+1702321920000,2.614,2.618,2.61,2.618,7888.0
+1702321980000,2.618,2.62,2.612,2.616,3279.0
+1702322040000,2.615,2.615,2.614,2.615,219.0
+1702322100000,2.613,2.618,2.612,2.617,744.0
+1702322160000,2.615,2.615,2.611,2.613,1043.0
+1702322220000,2.613,2.615,2.611,2.614,683.0
+1702322280000,2.612,2.612,2.605,2.605,1989.0
+1702322340000,2.605,2.606,2.601,2.604,1902.0
+1702322400000,2.601,2.61,2.599,2.609,1887.0
+1702322460000,2.608,2.61,2.608,2.609,220.0
+1702322520000,2.609,2.609,2.605,2.607,496.0
+1702322580000,2.606,2.606,2.602,2.605,179.0
+1702322640000,2.603,2.603,2.597,2.599,2903.0
+1702322700000,2.601,2.602,2.599,2.601,1286.0
+1702322760000,2.602,2.605,2.601,2.601,1925.0
+1702322820000,2.6,2.601,2.596,2.6,2947.0
+1702322880000,2.601,2.605,2.599,2.599,2424.0
+1702322940000,2.6,2.6,2.595,2.595,662.0
+1702323000000,2.596,2.598,2.595,2.598,3739.0
+1702323060000,2.598,2.6,2.592,2.597,6320.0
+1702323120000,2.597,2.602,2.595,2.595,9413.0
+1702323180000,2.595,2.6,2.595,2.6,1487.0
+1702323240000,2.6,2.602,2.6,2.601,1662.0
+1702323300000,2.6,2.601,2.595,2.595,2258.0
+1702323360000,2.595,2.596,2.591,2.591,3123.0
+1702323420000,2.591,2.593,2.582,2.587,3034.0
+1702323480000,2.587,2.592,2.587,2.59,1476.0
+1702323540000,2.589,2.591,2.586,2.586,647.0
+1702323600000,2.587,2.589,2.578,2.582,5253.0
+1702323660000,2.582,2.584,2.576,2.579,2581.0
+1702323720000,2.581,2.592,2.581,2.592,4154.0
+1702323780000,2.592,2.599,2.592,2.599,1541.0
+1702323840000,2.599,2.601,2.596,2.597,4303.0
+1702323900000,2.598,2.604,2.597,2.603,3429.0
+1702323960000,2.604,2.608,2.604,2.608,335.0
+1702324020000,2.609,2.612,2.609,2.611,1381.0
+1702324080000,2.611,2.617,2.611,2.614,1985.0
+1702324140000,2.614,2.621,2.614,2.618,2956.0
+1702324200000,2.62,2.622,2.616,2.622,2264.0
+1702324260000,2.621,2.623,2.619,2.619,1618.0
+1702324320000,2.618,2.621,2.618,2.619,256.0
+1702324380000,2.618,2.621,2.617,2.621,413.0
+1702324440000,2.62,2.622,2.62,2.621,2010.0
+1702324500000,2.621,2.626,2.621,2.624,1480.0
+1702324560000,2.624,2.626,2.624,2.626,26.0
+1702324620000,2.625,2.626,2.62,2.622,1057.0
+1702324680000,2.624,2.626,2.624,2.626,76.0
+1702324740000,2.624,2.627,2.624,2.626,233.0
+1702324800000,2.626,2.626,2.621,2.621,1094.0
+1702324860000,2.62,2.622,2.616,2.618,6387.0
+1702324920000,2.618,2.622,2.618,2.622,3543.0
+1702324980000,2.623,2.627,2.623,2.627,3171.0
+1702325040000,2.627,2.628,2.624,2.624,1346.0
+1702325100000,2.623,2.626,2.621,2.621,1244.0
+1702325160000,2.622,2.624,2.62,2.622,4592.0
+1702325220000,2.621,2.622,2.62,2.62,380.0
+1702325280000,2.619,2.619,2.613,2.613,2306.0
+1702325340000,2.613,2.615,2.612,2.613,912.0
+1702325400000,2.611,2.613,2.608,2.613,2927.0
+1702325460000,2.613,2.614,2.613,2.613,260.0
+1702325520000,2.615,2.617,2.614,2.614,1927.0
+1702325580000,2.614,2.616,2.612,2.616,1531.0
+1702325640000,2.617,2.617,2.617,2.617,615.0
+1702325700000,2.617,2.617,2.614,2.614,4220.0
+1702325760000,2.614,2.614,2.607,2.607,2665.0
+1702325820000,2.609,2.61,2.608,2.608,520.0
+1702325880000,2.607,2.613,2.607,2.613,883.0
+1702325940000,2.613,2.614,2.613,2.613,354.0
+1702326000000,2.615,2.619,2.615,2.619,3264.0
+1702326060000,2.62,2.621,2.62,2.62,240.0
+1702326120000,2.619,2.619,2.616,2.616,694.0
+1702326180000,2.615,2.615,2.615,2.615,5.0
+1702326240000,2.615,2.616,2.611,2.612,363.0
+1702326300000,2.611,2.613,2.61,2.613,158.0
+1702326360000,2.613,2.613,2.611,2.612,636.0
+1702326420000,2.612,2.614,2.612,2.614,350.0
+1702326480000,2.615,2.618,2.615,2.617,450.0
+1702326540000,2.618,2.621,2.618,2.621,1140.0
+1702326600000,2.621,2.623,2.621,2.623,1481.0
+1702326660000,2.624,2.624,2.613,2.616,4127.0
+1702326720000,2.616,2.616,2.613,2.613,291.0
+1702326780000,2.613,2.613,2.612,2.612,993.0
+1702326840000,2.613,2.613,2.609,2.609,510.0
+1702326900000,2.61,2.61,2.61,2.61,100.0
+1702326960000,2.611,2.611,2.608,2.61,450.0
+1702327020000,2.611,2.615,2.611,2.615,330.0
+1702327080000,2.614,2.614,2.612,2.614,629.0
+1702327140000,2.613,2.615,2.612,2.612,234.0
+1702327200000,2.608,2.608,2.607,2.607,66.0
+1702327260000,2.608,2.618,2.608,2.614,16206.0
+1702327320000,2.613,2.613,2.603,2.61,29865.0
+1702327380000,2.611,2.614,2.61,2.613,2092.0
+1702327440000,2.615,2.618,2.612,2.615,2801.0
+1702327500000,2.616,2.622,2.616,2.622,1261.0
+1702327560000,2.622,2.625,2.622,2.624,3346.0
+1702327620000,2.624,2.626,2.624,2.626,168.0
+1702327680000,2.625,2.626,2.624,2.626,557.0
+1702327740000,2.627,2.628,2.627,2.627,243.0
+1702327800000,2.627,2.629,2.626,2.627,536.0
+1702327860000,2.627,2.63,2.627,2.63,787.0
+1702327920000,2.63,2.634,2.63,2.632,3437.0
+1702327980000,2.63,2.631,2.63,2.631,292.0
+1702328040000,2.629,2.629,2.629,2.629,349.0
+1702328100000,2.628,2.628,2.626,2.626,109.0
+1702328160000,2.626,2.626,2.626,2.626,0.0
+1702328220000,2.627,2.627,2.627,2.627,55.0
+1702328280000,2.627,2.627,2.627,2.627,0.0
+1702328340000,2.63,2.63,2.63,2.63,387.0
+1702328400000,2.632,2.632,2.629,2.632,304.0
+1702328460000,2.633,2.636,2.633,2.635,705.0
+1702328520000,2.634,2.634,2.632,2.632,1780.0
+1702328580000,2.633,2.635,2.632,2.635,1674.0
+1702328640000,2.635,2.635,2.631,2.634,2406.0
+1702328700000,2.633,2.636,2.633,2.635,504.0
+1702328760000,2.635,2.636,2.635,2.636,199.0
+1702328820000,2.636,2.641,2.636,2.639,2133.0
+1702328880000,2.639,2.642,2.636,2.64,1655.0
+1702328940000,2.641,2.643,2.641,2.642,435.0
+1702329000000,2.642,2.643,2.64,2.64,711.0
+1702329060000,2.642,2.644,2.642,2.643,1959.0
+1702329120000,2.642,2.643,2.642,2.643,165.0
+1702329180000,2.642,2.644,2.642,2.643,256.0
+1702329240000,2.643,2.644,2.642,2.643,134.0
+1702329300000,2.644,2.651,2.642,2.646,3634.0
+1702329360000,2.651,2.654,2.65,2.654,1050.0
+1702329420000,2.654,2.654,2.653,2.653,161.0
+1702329480000,2.652,2.653,2.65,2.651,812.0
+1702329540000,2.65,2.65,2.643,2.648,5849.0
+1702329600000,2.649,2.651,2.646,2.646,3396.0
+1702329660000,2.645,2.645,2.642,2.645,534.0
+1702329720000,2.646,2.646,2.645,2.645,278.0
+1702329780000,2.646,2.646,2.646,2.646,24.0
+1702329840000,2.644,2.649,2.643,2.649,3250.0
+1702329900000,2.648,2.654,2.648,2.654,336.0
+1702329960000,2.653,2.653,2.649,2.651,1093.0
+1702330020000,2.65,2.651,2.648,2.651,399.0
+1702330080000,2.65,2.652,2.649,2.651,513.0
+1702330140000,2.652,2.654,2.652,2.654,791.0
+1702330200000,2.655,2.656,2.654,2.654,977.0
+1702330260000,2.654,2.657,2.654,2.657,2385.0
+1702330320000,2.657,2.66,2.656,2.659,3458.0
+1702330380000,2.66,2.662,2.66,2.66,371.0
+1702330440000,2.659,2.661,2.659,2.661,51.0
+1702330500000,2.66,2.662,2.659,2.66,627.0
+1702330560000,2.659,2.662,2.659,2.659,356.0
+1702330620000,2.659,2.659,2.658,2.658,199.0
+1702330680000,2.657,2.658,2.654,2.657,1315.0
+1702330740000,2.657,2.661,2.656,2.661,642.0
+1702330800000,2.662,2.664,2.662,2.663,27.0
+1702330860000,2.663,2.664,2.663,2.663,421.0
+1702330920000,2.662,2.662,2.66,2.662,180.0
+1702330980000,2.662,2.663,2.662,2.663,112.0
+1702331040000,2.664,2.665,2.664,2.665,186.0
+1702331100000,2.666,2.666,2.665,2.665,140.0
+1702331160000,2.667,2.668,2.665,2.665,780.0
+1702331220000,2.664,2.664,2.662,2.662,216.0
+1702331280000,2.664,2.664,2.664,2.664,4.0
+1702331340000,2.664,2.665,2.664,2.665,167.0
+1702331400000,2.666,2.666,2.661,2.664,1444.0
+1702331460000,2.664,2.664,2.661,2.661,281.0
+1702331520000,2.661,2.664,2.661,2.664,138.0
+1702331580000,2.666,2.667,2.666,2.667,107.0
+1702331640000,2.666,2.666,2.663,2.664,549.0
+1702331700000,2.667,2.668,2.667,2.667,1396.0
+1702331760000,2.668,2.668,2.668,2.668,63.0
+1702331820000,2.667,2.667,2.667,2.667,720.0
+1702331880000,2.668,2.668,2.668,2.668,28.0
+1702331940000,2.668,2.672,2.668,2.672,593.0
+1702332000000,2.671,2.674,2.667,2.673,6163.0
+1702332060000,2.673,2.674,2.671,2.674,510.0
+1702332120000,2.674,2.674,2.672,2.674,110.0
+1702332180000,2.673,2.675,2.671,2.673,661.0
+1702332240000,2.673,2.673,2.672,2.672,141.0
+1702332300000,2.674,2.675,2.674,2.675,205.0
+1702332360000,2.674,2.675,2.674,2.675,76.0
+1702332420000,2.674,2.674,2.671,2.671,670.0
+1702332480000,2.671,2.671,2.67,2.67,39.0
+1702332540000,2.67,2.671,2.67,2.67,182.0
+1702332600000,2.67,2.671,2.67,2.67,162.0
+1702332660000,2.67,2.67,2.666,2.666,714.0
+1702332720000,2.667,2.669,2.667,2.668,615.0
+1702332780000,2.668,2.668,2.667,2.667,398.0
+1702332840000,2.668,2.669,2.668,2.669,226.0
+1702332900000,2.668,2.671,2.668,2.671,986.0
+1702332960000,2.67,2.672,2.67,2.672,305.0
+1702333020000,2.671,2.672,2.671,2.671,385.0
+1702333080000,2.672,2.674,2.672,2.674,33.0
+1702333140000,2.675,2.676,2.675,2.675,813.0
+1702333200000,2.676,2.676,2.674,2.676,437.0
+1702333260000,2.675,2.676,2.674,2.674,151.0
+1702333320000,2.675,2.675,2.675,2.675,367.0
+1702333380000,2.675,2.675,2.675,2.675,121.0
+1702333440000,2.676,2.676,2.676,2.676,5.0
+1702333500000,2.676,2.678,2.676,2.677,471.0
+1702333560000,2.677,2.678,2.677,2.678,35.0
+1702333620000,2.678,2.678,2.678,2.678,958.0
+1702333680000,2.678,2.678,2.678,2.678,0.0
+1702333740000,2.678,2.679,2.677,2.679,172.0
+1702333800000,2.678,2.678,2.678,2.678,237.0
+1702333860000,2.679,2.679,2.677,2.677,600.0
+1702333920000,2.677,2.677,2.674,2.674,308.0
+1702333980000,2.674,2.676,2.674,2.676,2304.0
+1702334040000,2.677,2.678,2.676,2.676,143.0
+1702334100000,2.676,2.678,2.676,2.676,1621.0
+1702334160000,2.677,2.677,2.676,2.676,75.0
+1702334220000,2.676,2.677,2.676,2.676,98.0
+1702334280000,2.676,2.676,2.675,2.675,588.0
+1702334340000,2.675,2.675,2.674,2.674,185.0
+1702334400000,2.676,2.676,2.674,2.676,558.0
+1702334460000,2.676,2.676,2.676,2.676,1199.0
+1702334520000,2.676,2.678,2.674,2.675,1028.0
+1702334580000,2.676,2.677,2.676,2.677,109.0
+1702334640000,2.678,2.679,2.678,2.678,176.0
+1702334700000,2.679,2.68,2.679,2.679,349.0
+1702334760000,2.68,2.68,2.68,2.68,3.0
+1702334820000,2.68,2.68,2.68,2.68,172.0
+1702334880000,2.679,2.679,2.679,2.679,162.0
+1702334940000,2.68,2.682,2.68,2.682,111.0
+1702335000000,2.681,2.682,2.681,2.682,512.0
+1702335060000,2.682,2.682,2.682,2.682,259.0
+1702335120000,2.682,2.683,2.682,2.683,115.0
+1702335180000,2.683,2.684,2.682,2.684,195.0
+1702335240000,2.685,2.686,2.685,2.686,5009.0
+1702335300000,2.685,2.686,2.681,2.682,1150.0
+1702335360000,2.682,2.683,2.681,2.681,109.0
+1702335420000,2.681,2.681,2.681,2.681,2.0
+1702335480000,2.682,2.683,2.682,2.682,60.0
+1702335540000,2.681,2.683,2.68,2.681,1007.0
+1702335600000,2.68,2.681,2.679,2.679,765.0
+1702335660000,2.679,2.679,2.673,2.674,1761.0
+1702335720000,2.673,2.673,2.671,2.671,453.0
+1702335780000,2.671,2.672,2.666,2.668,3935.0
+1702335840000,2.667,2.667,2.667,2.667,8.0
+1702335900000,2.668,2.668,2.666,2.666,341.0
+1702335960000,2.666,2.668,2.665,2.668,888.0
+1702336020000,2.669,2.67,2.667,2.667,947.0
+1702336080000,2.668,2.67,2.668,2.67,154.0
+1702336140000,2.67,2.671,2.668,2.67,877.0
+1702336200000,2.67,2.67,2.669,2.669,275.0
+1702336260000,2.668,2.668,2.668,2.668,306.0
+1702336320000,2.668,2.669,2.668,2.669,682.0
+1702336380000,2.668,2.668,2.666,2.666,238.0
+1702336440000,2.666,2.667,2.664,2.667,588.0
+1702336500000,2.666,2.667,2.664,2.666,703.0
+1702336560000,2.666,2.668,2.666,2.668,307.0
+1702336620000,2.668,2.669,2.668,2.669,54.0
+1702336680000,2.669,2.67,2.669,2.67,177.0
+1702336740000,2.67,2.67,2.67,2.67,0.0
+1702336800000,2.67,2.671,2.669,2.669,1287.0
+1702336860000,2.67,2.67,2.67,2.67,114.0
+1702336920000,2.671,2.678,2.671,2.678,2450.0
+1702336980000,2.678,2.679,2.677,2.679,643.0
+1702337040000,2.679,2.679,2.675,2.675,4904.0
+1702337100000,2.675,2.679,2.675,2.679,1084.0
+1702337160000,2.68,2.681,2.676,2.68,3928.0
+1702337220000,2.678,2.678,2.678,2.678,59.0
+1702337280000,2.679,2.679,2.679,2.679,417.0
+1702337340000,2.678,2.678,2.676,2.678,2616.0
+1702337400000,2.677,2.679,2.677,2.679,322.0
+1702337460000,2.68,2.684,2.68,2.684,861.0
+1702337520000,2.684,2.684,2.683,2.683,919.0
+1702337580000,2.684,2.684,2.684,2.684,90.0
+1702337640000,2.685,2.686,2.684,2.684,1499.0
+1702337700000,2.684,2.686,2.684,2.685,199.0
+1702337760000,2.685,2.685,2.682,2.682,1555.0
+1702337820000,2.681,2.683,2.68,2.683,744.0
+1702337880000,2.682,2.682,2.682,2.682,36.0
+1702337940000,2.682,2.682,2.681,2.681,291.0
+1702338000000,2.681,2.681,2.677,2.681,4809.0
+1702338060000,2.682,2.686,2.682,2.686,1231.0
+1702338120000,2.686,2.687,2.683,2.685,1796.0
+1702338180000,2.685,2.687,2.685,2.685,435.0
+1702338240000,2.686,2.687,2.686,2.687,674.0
+1702338300000,2.687,2.69,2.683,2.683,1845.0
+1702338360000,2.683,2.683,2.683,2.683,37.0
+1702338420000,2.683,2.686,2.683,2.686,807.0
+1702338480000,2.686,2.686,2.686,2.686,0.0
+1702338540000,2.686,2.69,2.686,2.687,3324.0
+1702338600000,2.686,2.686,2.685,2.686,795.0
+1702338660000,2.684,2.685,2.683,2.685,810.0
+1702338720000,2.687,2.688,2.686,2.688,148.0
+1702338780000,2.687,2.688,2.684,2.685,271.0
+1702338840000,2.684,2.684,2.683,2.683,424.0
+1702338900000,2.684,2.686,2.683,2.686,438.0
+1702338960000,2.687,2.688,2.687,2.688,310.0
+1702339020000,2.688,2.689,2.688,2.689,76.0
+1702339080000,2.69,2.692,2.69,2.692,2180.0
+1702339140000,2.692,2.692,2.689,2.69,969.0
+1702339200000,2.69,2.69,2.685,2.686,2777.0
+1702339260000,2.686,2.689,2.683,2.687,2506.0
+1702339320000,2.687,2.687,2.684,2.686,2691.0
+1702339380000,2.687,2.688,2.687,2.688,709.0
+1702339440000,2.688,2.69,2.684,2.684,3397.0
+1702339500000,2.685,2.686,2.684,2.686,1554.0
+1702339560000,2.684,2.684,2.677,2.679,2388.0
+1702339620000,2.679,2.679,2.668,2.671,11954.0
+1702339680000,2.672,2.675,2.672,2.675,839.0
+1702339740000,2.676,2.681,2.676,2.679,2703.0
+1702339800000,2.679,2.68,2.679,2.679,61.0
+1702339860000,2.679,2.679,2.676,2.676,862.0
+1702339920000,2.676,2.68,2.674,2.674,999.0
+1702339980000,2.674,2.677,2.674,2.675,2477.0
+1702340040000,2.675,2.675,2.674,2.674,204.0
+1702340100000,2.673,2.675,2.67,2.675,3078.0
+1702340160000,2.676,2.679,2.673,2.676,1849.0
+1702340220000,2.677,2.678,2.676,2.677,530.0
+1702340280000,2.678,2.684,2.678,2.682,2695.0
+1702340340000,2.684,2.685,2.683,2.685,1531.0
+1702340400000,2.684,2.687,2.683,2.685,1217.0
+1702340460000,2.686,2.692,2.686,2.69,1402.0
+1702340520000,2.69,2.692,2.69,2.69,770.0
+1702340580000,2.69,2.692,2.687,2.69,5236.0
+1702340640000,2.69,2.692,2.688,2.692,4084.0
+1702340700000,2.692,2.692,2.688,2.689,2744.0
+1702340760000,2.689,2.693,2.687,2.688,3144.0
+1702340820000,2.688,2.691,2.686,2.687,1387.0
+1702340880000,2.687,2.69,2.687,2.69,616.0
+1702340940000,2.69,2.694,2.69,2.69,680.0
+1702341000000,2.69,2.69,2.686,2.686,945.0
+1702341060000,2.685,2.688,2.685,2.686,456.0
+1702341120000,2.685,2.689,2.683,2.683,4522.0
+1702341180000,2.683,2.686,2.683,2.686,331.0
+1702341240000,2.683,2.686,2.679,2.679,7845.0
+1702341300000,2.678,2.681,2.677,2.681,1047.0
+1702341360000,2.682,2.684,2.682,2.684,346.0
+1702341420000,2.685,2.688,2.683,2.684,1492.0
+1702341480000,2.684,2.688,2.684,2.688,496.0
+1702341540000,2.686,2.686,2.683,2.685,2981.0
+1702341600000,2.684,2.688,2.681,2.687,1838.0
+1702341660000,2.687,2.688,2.685,2.685,450.0
+1702341720000,2.686,2.687,2.685,2.686,734.0
+1702341780000,2.687,2.688,2.684,2.686,285.0
+1702341840000,2.685,2.688,2.684,2.687,2022.0
+1702341900000,2.686,2.689,2.683,2.684,2827.0
+1702341960000,2.683,2.689,2.68,2.689,2234.0
+1702342020000,2.689,2.689,2.683,2.686,420.0
+1702342080000,2.685,2.686,2.68,2.682,812.0
+1702342140000,2.681,2.684,2.681,2.684,353.0
+1702342200000,2.684,2.689,2.683,2.683,1002.0
+1702342260000,2.683,2.684,2.683,2.683,1957.0
+1702342320000,2.683,2.686,2.683,2.686,118.0
+1702342380000,2.685,2.688,2.683,2.687,2155.0
+1702342440000,2.688,2.693,2.688,2.69,3241.0
+1702342500000,2.691,2.693,2.69,2.691,2903.0
+1702342560000,2.691,2.694,2.691,2.694,1292.0
+1702342620000,2.693,2.694,2.688,2.688,237.0
+1702342680000,2.689,2.689,2.687,2.687,910.0
+1702342740000,2.687,2.69,2.687,2.688,856.0
+1702342800000,2.689,2.691,2.687,2.691,1096.0
+1702342860000,2.69,2.692,2.685,2.691,3628.0
+1702342920000,2.69,2.691,2.686,2.686,370.0
+1702342980000,2.687,2.69,2.687,2.689,438.0
+1702343040000,2.69,2.691,2.686,2.69,3299.0
+1702343100000,2.69,2.692,2.689,2.692,802.0
+1702343160000,2.692,2.695,2.69,2.693,4340.0
+1702343220000,2.693,2.695,2.693,2.693,1207.0
+1702343280000,2.694,2.694,2.693,2.693,965.0
+1702343340000,2.692,2.693,2.689,2.689,2186.0
+1702343400000,2.689,2.692,2.688,2.692,3502.0
+1702343460000,2.692,2.694,2.692,2.693,1397.0
+1702343520000,2.694,2.697,2.693,2.695,1534.0
+1702343580000,2.696,2.698,2.695,2.696,1810.0
+1702343640000,2.698,2.7,2.698,2.7,591.0
+1702343700000,2.7,2.7,2.696,2.698,546.0
+1702343760000,2.697,2.701,2.696,2.7,2373.0
+1702343820000,2.701,2.704,2.7,2.701,1454.0
+1702343880000,2.703,2.705,2.703,2.703,391.0
+1702343940000,2.703,2.707,2.702,2.703,4172.0
+1702344000000,2.704,2.704,2.698,2.7,1457.0
+1702344060000,2.7,2.702,2.699,2.702,410.0
+1702344120000,2.702,2.705,2.701,2.701,550.0
+1702344180000,2.703,2.705,2.698,2.7,1653.0
+1702344240000,2.699,2.7,2.699,2.699,764.0
+1702344300000,2.699,2.703,2.699,2.702,1121.0
+1702344360000,2.704,2.707,2.703,2.707,1017.0
+1702344420000,2.706,2.709,2.705,2.709,2775.0
+1702344480000,2.709,2.711,2.709,2.711,591.0
+1702344540000,2.71,2.711,2.709,2.711,2030.0
+1702344600000,2.709,2.711,2.706,2.706,683.0
+1702344660000,2.708,2.712,2.708,2.712,713.0
+1702344720000,2.711,2.713,2.706,2.712,2405.0
+1702344780000,2.713,2.714,2.709,2.709,1956.0
+1702344840000,2.709,2.712,2.708,2.712,2952.0
+1702344900000,2.712,2.713,2.711,2.712,2152.0
+1702344960000,2.713,2.713,2.712,2.712,54.0
+1702345020000,2.714,2.716,2.713,2.715,1295.0
+1702345080000,2.715,2.726,2.715,2.72,15656.0
+1702345140000,2.72,2.74,2.72,2.737,18264.0
+1702345200000,2.738,2.742,2.737,2.739,4086.0
+1702345260000,2.739,2.739,2.734,2.734,1441.0
+1702345320000,2.735,2.742,2.735,2.74,2050.0
+1702345380000,2.741,2.742,2.735,2.736,2320.0
+1702345440000,2.735,2.738,2.731,2.734,3834.0
+1702345500000,2.733,2.736,2.726,2.727,4952.0
+1702345560000,2.729,2.733,2.726,2.726,4646.0
+1702345620000,2.726,2.728,2.725,2.725,629.0
+1702345680000,2.725,2.725,2.715,2.719,4795.0
+1702345740000,2.718,2.724,2.718,2.724,456.0
+1702345800000,2.722,2.723,2.721,2.723,571.0
+1702345860000,2.723,2.723,2.723,2.723,0.0
+1702345920000,2.722,2.723,2.72,2.723,815.0
+1702345980000,2.722,2.723,2.72,2.721,980.0
+1702346040000,2.721,2.724,2.721,2.721,1143.0
+1702346100000,2.721,2.724,2.719,2.724,1500.0
+1702346160000,2.724,2.731,2.724,2.729,2502.0
+1702346220000,2.727,2.731,2.726,2.726,1303.0
+1702346280000,2.726,2.726,2.719,2.721,1353.0
+1702346340000,2.721,2.727,2.721,2.726,704.0
+1702346400000,2.727,2.735,2.726,2.734,1389.0
+1702346460000,2.734,2.734,2.731,2.733,214.0
+1702346520000,2.732,2.742,2.73,2.739,3637.0
+1702346580000,2.74,2.741,2.737,2.738,963.0
+1702346640000,2.736,2.736,2.736,2.736,61.0
+1702346700000,2.735,2.735,2.723,2.727,5167.0
+1702346760000,2.727,2.729,2.719,2.725,13357.0
+1702346820000,2.725,2.73,2.724,2.728,828.0
+1702346880000,2.73,2.73,2.725,2.729,2482.0
+1702346940000,2.727,2.729,2.721,2.727,11403.0
+1702347000000,2.728,2.73,2.722,2.73,7202.0
+1702347060000,2.731,2.732,2.73,2.73,447.0
+1702347120000,2.729,2.734,2.726,2.726,6587.0
+1702347180000,2.727,2.73,2.726,2.73,373.0
+1702347240000,2.73,2.734,2.73,2.733,488.0
+1702347300000,2.735,2.745,2.733,2.744,9158.0
+1702347360000,2.744,2.747,2.741,2.744,2207.0
+1702347420000,2.743,2.744,2.736,2.736,3214.0
+1702347480000,2.739,2.742,2.735,2.737,1697.0
+1702347540000,2.737,2.738,2.73,2.738,5643.0
+1702347600000,2.74,2.741,2.737,2.737,1516.0
+1702347660000,2.735,2.735,2.729,2.73,3954.0
+1702347720000,2.731,2.733,2.728,2.728,5149.0
+1702347780000,2.73,2.732,2.73,2.731,106.0
+1702347840000,2.732,2.732,2.728,2.729,5289.0
+1702347900000,2.728,2.734,2.728,2.734,471.0
+1702347960000,2.733,2.739,2.733,2.737,661.0
+1702348020000,2.736,2.737,2.733,2.736,472.0
+1702348080000,2.736,2.739,2.735,2.739,810.0
+1702348140000,2.737,2.739,2.735,2.739,1103.0
+1702348200000,2.739,2.74,2.735,2.736,1051.0
+1702348260000,2.737,2.738,2.735,2.735,320.0
+1702348320000,2.735,2.737,2.728,2.731,1896.0
+1702348380000,2.731,2.732,2.729,2.729,377.0
+1702348440000,2.729,2.729,2.723,2.729,4595.0
+1702348500000,2.729,2.737,2.729,2.735,3573.0
+1702348560000,2.736,2.738,2.734,2.736,4395.0
+1702348620000,2.736,2.738,2.734,2.734,1852.0
+1702348680000,2.737,2.737,2.737,2.737,19.0
+1702348740000,2.737,2.739,2.737,2.738,112.0
+1702348800000,2.738,2.741,2.738,2.739,1024.0
+1702348860000,2.739,2.741,2.739,2.741,295.0
+1702348920000,2.741,2.741,2.74,2.74,131.0
+1702348980000,2.739,2.739,2.73,2.733,5903.0
+1702349040000,2.733,2.737,2.731,2.736,1223.0
+1702349100000,2.736,2.737,2.734,2.736,556.0
+1702349160000,2.736,2.738,2.735,2.736,463.0
+1702349220000,2.735,2.74,2.735,2.738,1356.0
+1702349280000,2.737,2.74,2.737,2.739,1097.0
+1702349340000,2.739,2.741,2.735,2.74,4702.0
+1702349400000,2.74,2.742,2.738,2.742,3859.0
+1702349460000,2.742,2.744,2.738,2.741,3521.0
+1702349520000,2.742,2.744,2.738,2.741,5423.0
+1702349580000,2.742,2.742,2.738,2.74,1526.0
+1702349640000,2.738,2.74,2.736,2.737,1534.0
+1702349700000,2.736,2.736,2.735,2.735,169.0
+1702349760000,2.735,2.74,2.735,2.738,5044.0
+1702349820000,2.738,2.739,2.736,2.737,1767.0
+1702349880000,2.738,2.739,2.732,2.736,12776.0
+1702349940000,2.735,2.735,2.733,2.733,257.0
+1702350000000,2.733,2.737,2.729,2.73,3135.0
+1702350060000,2.731,2.732,2.729,2.731,2131.0
+1702350120000,2.729,2.729,2.726,2.729,2639.0
+1702350180000,2.728,2.732,2.725,2.73,8238.0
+1702350240000,2.729,2.732,2.729,2.731,550.0
+1702350300000,2.732,2.738,2.732,2.737,6339.0
+1702350360000,2.737,2.74,2.737,2.74,11841.0
+1702350420000,2.74,2.741,2.738,2.739,1957.0
+1702350480000,2.74,2.742,2.739,2.741,841.0
+1702350540000,2.74,2.743,2.74,2.742,1729.0
+1702350600000,2.743,2.747,2.742,2.746,2136.0
+1702350660000,2.746,2.748,2.743,2.746,2306.0
+1702350720000,2.747,2.747,2.744,2.746,2567.0
+1702350780000,2.746,2.747,2.737,2.739,15081.0
+1702350840000,2.738,2.741,2.736,2.741,1723.0
+1702350900000,2.741,2.745,2.741,2.745,667.0
+1702350960000,2.745,2.746,2.744,2.744,678.0
+1702351020000,2.744,2.744,2.734,2.739,5457.0
+1702351080000,2.737,2.738,2.73,2.73,1498.0
+1702351140000,2.73,2.732,2.725,2.732,10000.0
+1702351200000,2.732,2.734,2.726,2.728,4917.0
+1702351260000,2.726,2.733,2.726,2.733,1636.0
+1702351320000,2.733,2.734,2.731,2.734,591.0
+1702351380000,2.734,2.735,2.733,2.733,321.0
+1702351440000,2.733,2.733,2.725,2.733,4053.0
+1702351500000,2.73,2.731,2.724,2.725,219.0
+1702351560000,2.725,2.729,2.723,2.727,2458.0
+1702351620000,2.727,2.731,2.726,2.729,5577.0
+1702351680000,2.728,2.729,2.728,2.729,140.0
+1702351740000,2.728,2.73,2.727,2.729,949.0
+1702351800000,2.729,2.729,2.729,2.729,250.0
+1702351860000,2.728,2.729,2.723,2.725,4846.0
+1702351920000,2.725,2.727,2.723,2.724,633.0
+1702351980000,2.724,2.726,2.722,2.725,1639.0
+1702352040000,2.726,2.727,2.724,2.727,602.0
+1702352100000,2.725,2.725,2.723,2.724,481.0
+1702352160000,2.725,2.726,2.713,2.719,20491.0
+1702352220000,2.716,2.719,2.712,2.718,3218.0
+1702352280000,2.719,2.721,2.718,2.719,1068.0
+1702352340000,2.72,2.72,2.713,2.715,2786.0
+1702352400000,2.715,2.716,2.708,2.71,10749.0
+1702352460000,2.709,2.714,2.707,2.713,4243.0
+1702352520000,2.713,2.714,2.711,2.711,1969.0
+1702352580000,2.713,2.714,2.711,2.713,2068.0
+1702352640000,2.713,2.714,2.71,2.71,833.0
+1702352700000,2.71,2.713,2.71,2.713,767.0
+1702352760000,2.713,2.715,2.711,2.711,2796.0
+1702352820000,2.712,2.713,2.71,2.713,1474.0
+1702352880000,2.71,2.712,2.709,2.709,1102.0
+1702352940000,2.709,2.71,2.708,2.71,571.0
+1702353000000,2.71,2.71,2.705,2.71,4377.0
+1702353060000,2.709,2.709,2.705,2.706,2805.0
+1702353120000,2.708,2.71,2.707,2.708,5169.0
+1702353180000,2.708,2.709,2.705,2.708,2051.0
+1702353240000,2.708,2.708,2.704,2.708,1217.0
+1702353300000,2.708,2.708,2.705,2.708,247.0
+1702353360000,2.706,2.708,2.703,2.706,7468.0
+1702353420000,2.707,2.709,2.706,2.709,2122.0
+1702353480000,2.708,2.712,2.707,2.711,1293.0
+1702353540000,2.711,2.713,2.711,2.713,1626.0
+1702353600000,2.713,2.718,2.712,2.714,6631.0
+1702353660000,2.714,2.719,2.714,2.717,1930.0
+1702353720000,2.717,2.719,2.711,2.711,3349.0
+1702353780000,2.711,2.711,2.707,2.709,3984.0
+1702353840000,2.71,2.723,2.71,2.723,14656.0
+1702353900000,2.723,2.727,2.716,2.718,19526.0
+1702353960000,2.717,2.719,2.717,2.718,522.0
+1702354020000,2.717,2.718,2.717,2.717,428.0
+1702354080000,2.716,2.716,2.715,2.715,153.0
+1702354140000,2.716,2.72,2.716,2.72,2569.0
+1702354200000,2.719,2.719,2.717,2.719,1241.0
+1702354260000,2.719,2.722,2.719,2.719,3516.0
+1702354320000,2.719,2.719,2.719,2.719,3110.0
+1702354380000,2.72,2.722,2.713,2.713,7859.0
+1702354440000,2.713,2.713,2.712,2.712,395.0
+1702354500000,2.712,2.712,2.711,2.712,493.0
+1702354560000,2.711,2.712,2.705,2.707,9896.0
+1702354620000,2.708,2.711,2.708,2.709,543.0
+1702354680000,2.71,2.712,2.71,2.71,371.0
+1702354740000,2.71,2.712,2.709,2.709,1007.0
+1702354800000,2.71,2.71,2.706,2.706,1595.0
+1702354860000,2.706,2.706,2.703,2.705,451.0
+1702354920000,2.704,2.707,2.703,2.703,602.0
+1702354980000,2.702,2.703,2.695,2.698,10105.0
+1702355040000,2.701,2.706,2.7,2.706,1448.0
+1702355100000,2.704,2.707,2.702,2.706,5295.0
+1702355160000,2.705,2.707,2.704,2.705,2503.0
+1702355220000,2.706,2.707,2.706,2.707,353.0
+1702355280000,2.706,2.707,2.705,2.706,197.0
+1702355340000,2.706,2.708,2.706,2.708,3122.0
+1702355400000,2.707,2.709,2.706,2.709,3982.0
+1702355460000,2.709,2.709,2.707,2.707,1136.0
+1702355520000,2.707,2.707,2.703,2.706,1370.0
+1702355580000,2.704,2.704,2.703,2.703,1300.0
+1702355640000,2.703,2.703,2.697,2.701,3828.0
+1702355700000,2.702,2.703,2.699,2.703,2092.0
+1702355760000,2.702,2.702,2.7,2.7,989.0
+1702355820000,2.7,2.701,2.694,2.694,1084.0
+1702355880000,2.695,2.696,2.691,2.696,2585.0
+1702355940000,2.694,2.694,2.69,2.69,6173.0
+1702356000000,2.691,2.696,2.69,2.696,446.0
+1702356060000,2.695,2.695,2.689,2.693,5625.0
+1702356120000,2.692,2.693,2.688,2.693,663.0
+1702356180000,2.691,2.692,2.69,2.69,493.0
+1702356240000,2.688,2.688,2.685,2.685,302.0
+1702356300000,2.683,2.688,2.682,2.687,1096.0
+1702356360000,2.687,2.688,2.687,2.687,1263.0
+1702356420000,2.687,2.692,2.687,2.692,656.0
+1702356480000,2.693,2.696,2.689,2.696,2581.0
+1702356540000,2.693,2.697,2.693,2.697,274.0
+1702356600000,2.697,2.705,2.696,2.702,10917.0
+1702356660000,2.701,2.701,2.698,2.698,472.0
+1702356720000,2.697,2.697,2.696,2.696,948.0
+1702356780000,2.695,2.696,2.686,2.688,10261.0
+1702356840000,2.689,2.692,2.688,2.692,5223.0
+1702356900000,2.693,2.697,2.693,2.697,1422.0
+1702356960000,2.696,2.697,2.694,2.694,4682.0
+1702357020000,2.694,2.694,2.688,2.688,4427.0
+1702357080000,2.688,2.688,2.68,2.68,1655.0
+1702357140000,2.682,2.684,2.681,2.684,2054.0
+1702357200000,2.683,2.688,2.683,2.685,848.0
+1702357260000,2.685,2.688,2.682,2.685,781.0
+1702357320000,2.686,2.69,2.686,2.69,1100.0
+1702357380000,2.689,2.69,2.687,2.689,497.0
+1702357440000,2.689,2.689,2.687,2.689,1203.0
+1702357500000,2.69,2.691,2.69,2.691,394.0
+1702357560000,2.691,2.694,2.691,2.692,1015.0
+1702357620000,2.693,2.7,2.693,2.7,3443.0
+1702357680000,2.699,2.7,2.694,2.694,546.0
+1702357740000,2.696,2.699,2.694,2.696,2575.0
+1702357800000,2.696,2.696,2.693,2.695,270.0
+1702357860000,2.695,2.699,2.695,2.699,209.0
+1702357920000,2.699,2.7,2.699,2.7,277.0
+1702357980000,2.698,2.698,2.696,2.696,193.0
+1702358040000,2.696,2.697,2.695,2.697,62.0
+1702358100000,2.695,2.699,2.695,2.699,925.0
+1702358160000,2.699,2.699,2.699,2.699,4.0
+1702358220000,2.701,2.706,2.701,2.705,1404.0
+1702358280000,2.706,2.71,2.706,2.71,844.0
+1702358340000,2.709,2.709,2.706,2.706,2654.0
+1702358400000,2.708,2.708,2.706,2.706,240.0
+1702358460000,2.707,2.709,2.706,2.708,1758.0
+1702358520000,2.707,2.708,2.703,2.703,2763.0
+1702358580000,2.704,2.705,2.704,2.705,769.0
+1702358640000,2.705,2.706,2.703,2.705,1471.0
+1702358700000,2.705,2.709,2.704,2.707,4380.0
+1702358760000,2.708,2.71,2.707,2.707,502.0
+1702358820000,2.706,2.706,2.704,2.704,1946.0
+1702358880000,2.705,2.711,2.705,2.71,174.0
+1702358940000,2.709,2.709,2.709,2.709,14.0
+1702359000000,2.709,2.709,2.707,2.707,209.0
+1702359060000,2.706,2.707,2.706,2.707,532.0
+1702359120000,2.706,2.707,2.705,2.707,451.0
+1702359180000,2.705,2.705,2.702,2.702,1318.0
+1702359240000,2.702,2.702,2.702,2.702,697.0
+1702359300000,2.701,2.702,2.699,2.701,4905.0
+1702359360000,2.701,2.701,2.699,2.701,1282.0
+1702359420000,2.702,2.704,2.7,2.7,2894.0
+1702359480000,2.7,2.701,2.699,2.7,358.0
+1702359540000,2.699,2.7,2.699,2.7,71.0
+1702359600000,2.701,2.701,2.7,2.701,77.0
+1702359660000,2.702,2.703,2.7,2.703,299.0
+1702359720000,2.704,2.704,2.7,2.7,1048.0
+1702359780000,2.702,2.702,2.698,2.698,1598.0
+1702359840000,2.698,2.698,2.698,2.698,0.0
+1702359900000,2.698,2.698,2.698,2.698,0.0
+1702359960000,2.7,2.701,2.698,2.7,473.0
+1702360020000,2.696,2.697,2.696,2.697,1004.0
+1702360080000,2.698,2.701,2.698,2.7,359.0
+1702360140000,2.7,2.7,2.698,2.698,480.0
+1702360200000,2.697,2.697,2.697,2.697,443.0
+1702360260000,2.697,2.697,2.695,2.695,894.0
+1702360320000,2.696,2.696,2.692,2.693,1861.0
+1702360380000,2.692,2.694,2.692,2.694,168.0
+1702360440000,2.693,2.693,2.692,2.692,77.0
+1702360500000,2.692,2.697,2.692,2.695,1132.0
+1702360560000,2.696,2.696,2.695,2.696,1185.0
+1702360620000,2.695,2.695,2.694,2.694,20.0
+1702360680000,2.691,2.694,2.691,2.693,353.0
+1702360740000,2.694,2.694,2.692,2.692,267.0
+1702360800000,2.692,2.695,2.691,2.695,932.0
+1702360860000,2.696,2.696,2.692,2.694,612.0
+1702360920000,2.693,2.695,2.693,2.695,80.0
+1702360980000,2.693,2.694,2.692,2.694,147.0
+1702361040000,2.694,2.697,2.694,2.694,1996.0
+1702361100000,2.692,2.693,2.691,2.691,927.0
+1702361160000,2.691,2.691,2.683,2.685,5373.0
+1702361220000,2.685,2.685,2.682,2.684,1444.0
+1702361280000,2.684,2.684,2.683,2.684,74.0
+1702361340000,2.683,2.685,2.682,2.683,691.0
+1702361400000,2.682,2.689,2.682,2.689,2126.0
+1702361460000,2.689,2.69,2.687,2.69,248.0
+1702361520000,2.69,2.69,2.689,2.689,165.0
+1702361580000,2.689,2.693,2.685,2.685,3377.0
+1702361640000,2.685,2.688,2.685,2.685,389.0
+1702361700000,2.686,2.686,2.682,2.683,940.0
+1702361760000,2.682,2.686,2.678,2.682,7220.0
+1702361820000,2.681,2.683,2.68,2.683,325.0
+1702361880000,2.681,2.681,2.679,2.679,308.0
+1702361940000,2.678,2.68,2.676,2.68,3276.0
+1702362000000,2.68,2.68,2.674,2.674,1256.0
+1702362060000,2.676,2.68,2.672,2.678,5064.0
+1702362120000,2.677,2.677,2.673,2.673,1684.0
+1702362180000,2.674,2.674,2.666,2.667,2683.0
+1702362240000,2.669,2.669,2.657,2.662,19735.0
+1702362300000,2.663,2.671,2.661,2.67,3350.0
+1702362360000,2.669,2.669,2.661,2.661,1222.0
+1702362420000,2.66,2.663,2.654,2.657,3605.0
+1702362480000,2.655,2.661,2.653,2.661,2012.0
+1702362540000,2.662,2.662,2.659,2.66,2478.0
+1702362600000,2.659,2.664,2.659,2.664,2357.0
+1702362660000,2.664,2.668,2.664,2.666,1132.0
+1702362720000,2.668,2.675,2.668,2.675,1186.0
+1702362780000,2.675,2.678,2.674,2.677,2451.0
+1702362840000,2.678,2.678,2.672,2.674,2680.0
+1702362900000,2.672,2.672,2.669,2.669,151.0
+1702362960000,2.667,2.67,2.665,2.669,463.0
+1702363020000,2.667,2.667,2.666,2.666,64.0
+1702363080000,2.668,2.671,2.665,2.67,2649.0
+1702363140000,2.669,2.669,2.666,2.666,304.0
+1702363200000,2.668,2.675,2.668,2.672,2087.0
+1702363260000,2.674,2.677,2.674,2.677,290.0
+1702363320000,2.677,2.678,2.676,2.678,449.0
+1702363380000,2.677,2.678,2.673,2.673,586.0
+1702363440000,2.675,2.675,2.672,2.672,289.0
+1702363500000,2.672,2.68,2.669,2.675,1376.0
+1702363560000,2.676,2.677,2.674,2.677,457.0
+1702363620000,2.677,2.678,2.674,2.675,2061.0
+1702363680000,2.677,2.68,2.676,2.678,347.0
+1702363740000,2.68,2.681,2.679,2.681,247.0
+1702363800000,2.68,2.682,2.68,2.68,143.0
+1702363860000,2.68,2.681,2.679,2.681,571.0
+1702363920000,2.68,2.68,2.678,2.678,392.0
+1702363980000,2.677,2.68,2.677,2.68,784.0
+1702364040000,2.68,2.68,2.677,2.679,2432.0
+1702364100000,2.679,2.68,2.673,2.673,2469.0
+1702364160000,2.673,2.677,2.673,2.674,1195.0
+1702364220000,2.674,2.674,2.67,2.673,1264.0
+1702364280000,2.674,2.678,2.674,2.678,233.0
+1702364340000,2.678,2.679,2.673,2.677,682.0
+1702364400000,2.679,2.682,2.677,2.682,839.0
+1702364460000,2.682,2.686,2.681,2.686,1953.0
+1702364520000,2.684,2.692,2.683,2.691,1940.0
+1702364580000,2.69,2.694,2.688,2.693,5286.0
+1702364640000,2.693,2.696,2.691,2.694,3055.0
+1702364700000,2.693,2.694,2.69,2.693,1862.0
+1702364760000,2.692,2.692,2.687,2.688,3672.0
+1702364820000,2.691,2.692,2.689,2.69,534.0
+1702364880000,2.69,2.692,2.688,2.691,514.0
+1702364940000,2.691,2.694,2.69,2.691,1191.0
+1702365000000,2.692,2.696,2.692,2.694,2776.0
+1702365060000,2.694,2.694,2.69,2.692,1020.0
+1702365120000,2.692,2.692,2.686,2.69,3191.0
+1702365180000,2.689,2.691,2.689,2.691,528.0
+1702365240000,2.692,2.694,2.692,2.694,191.0
+1702365300000,2.693,2.693,2.686,2.69,996.0
+1702365360000,2.69,2.69,2.685,2.685,1171.0
+1702365420000,2.686,2.691,2.686,2.691,458.0
+1702365480000,2.69,2.69,2.689,2.69,430.0
+1702365540000,2.69,2.691,2.689,2.691,637.0
+1702365600000,2.691,2.691,2.689,2.69,275.0
+1702365660000,2.691,2.694,2.691,2.691,1141.0
+1702365720000,2.691,2.694,2.691,2.693,45.0
+1702365780000,2.693,2.695,2.692,2.694,2277.0
+1702365840000,2.694,2.696,2.693,2.695,354.0
+1702365900000,2.695,2.695,2.691,2.694,2885.0
+1702365960000,2.692,2.693,2.689,2.693,769.0
+1702366020000,2.692,2.692,2.688,2.691,1031.0
+1702366080000,2.692,2.692,2.692,2.692,116.0
+1702366140000,2.692,2.693,2.691,2.691,734.0
+1702366200000,2.692,2.694,2.692,2.692,898.0
+1702366260000,2.693,2.693,2.686,2.686,852.0
+1702366320000,2.687,2.69,2.687,2.69,1538.0
+1702366380000,2.689,2.69,2.687,2.687,1383.0
+1702366440000,2.687,2.691,2.687,2.689,1687.0
+1702366500000,2.688,2.689,2.687,2.689,87.0
+1702366560000,2.689,2.693,2.689,2.693,314.0
+1702366620000,2.692,2.694,2.692,2.693,130.0
+1702366680000,2.694,2.696,2.693,2.693,1559.0
+1702366740000,2.693,2.696,2.693,2.694,1333.0
+1702366800000,2.692,2.695,2.692,2.695,1927.0
+1702366860000,2.695,2.7,2.694,2.7,2504.0
+1702366920000,2.699,2.701,2.698,2.701,2287.0
+1702366980000,2.701,2.702,2.7,2.701,260.0
+1702367040000,2.702,2.702,2.701,2.701,642.0
+1702367100000,2.702,2.703,2.702,2.703,430.0
+1702367160000,2.702,2.703,2.701,2.702,556.0
+1702367220000,2.704,2.704,2.701,2.702,2254.0
+1702367280000,2.703,2.706,2.701,2.701,3733.0
+1702367340000,2.706,2.708,2.705,2.705,1270.0
+1702367400000,2.706,2.707,2.704,2.706,660.0
+1702367460000,2.708,2.712,2.707,2.712,455.0
+1702367520000,2.71,2.717,2.709,2.714,3801.0
+1702367580000,2.714,2.718,2.711,2.716,3557.0
+1702367640000,2.716,2.718,2.712,2.712,2264.0
+1702367700000,2.717,2.719,2.716,2.717,368.0
+1702367760000,2.717,2.717,2.712,2.712,3242.0
+1702367820000,2.713,2.714,2.71,2.71,286.0
+1702367880000,2.712,2.712,2.711,2.711,175.0
+1702367940000,2.711,2.714,2.711,2.714,1125.0
+1702368000000,2.715,2.724,2.713,2.719,16452.0
+1702368060000,2.718,2.719,2.711,2.714,15115.0
+1702368120000,2.713,2.715,2.708,2.715,12551.0
+1702368180000,2.714,2.715,2.707,2.71,2552.0
+1702368240000,2.709,2.711,2.705,2.705,1821.0
+1702368300000,2.706,2.709,2.702,2.703,2789.0
+1702368360000,2.703,2.703,2.696,2.698,7518.0
+1702368420000,2.699,2.704,2.69,2.697,46711.0
+1702368480000,2.696,2.699,2.682,2.689,50364.0
+1702368540000,2.691,2.694,2.688,2.689,5899.0
+1702368600000,2.69,2.693,2.689,2.689,1734.0
+1702368660000,2.689,2.69,2.674,2.681,29077.0
+1702368720000,2.681,2.683,2.681,2.683,1625.0
+1702368780000,2.682,2.683,2.68,2.683,1125.0
+1702368840000,2.683,2.684,2.68,2.68,2873.0
+1702368900000,2.681,2.687,2.681,2.686,3429.0
+1702368960000,2.687,2.688,2.683,2.683,873.0
+1702369020000,2.684,2.69,2.68,2.688,17238.0
+1702369080000,2.685,2.686,2.679,2.681,1728.0
+1702369140000,2.681,2.681,2.677,2.679,1393.0
+1702369200000,2.68,2.684,2.68,2.684,822.0
+1702369260000,2.685,2.689,2.682,2.688,6154.0
+1702369320000,2.687,2.687,2.682,2.682,1015.0
+1702369380000,2.682,2.683,2.68,2.68,878.0
+1702369440000,2.681,2.684,2.681,2.682,895.0
+1702369500000,2.684,2.684,2.68,2.68,2124.0
+1702369560000,2.679,2.683,2.678,2.679,213.0
+1702369620000,2.679,2.681,2.678,2.678,680.0
+1702369680000,2.677,2.679,2.676,2.676,1046.0
+1702369740000,2.676,2.681,2.676,2.68,1127.0
+1702369800000,2.68,2.681,2.68,2.681,103.0
+1702369860000,2.68,2.681,2.675,2.677,3676.0
+1702369920000,2.678,2.686,2.678,2.683,6190.0
+1702369980000,2.681,2.681,2.678,2.678,371.0
+1702370040000,2.678,2.683,2.678,2.682,932.0
+1702370100000,2.683,2.686,2.683,2.686,623.0
+1702370160000,2.686,2.686,2.685,2.685,206.0
+1702370220000,2.686,2.687,2.685,2.687,2045.0
+1702370280000,2.685,2.686,2.683,2.683,2573.0
+1702370340000,2.684,2.686,2.684,2.686,147.0
+1702370400000,2.687,2.689,2.687,2.689,873.0
+1702370460000,2.689,2.692,2.689,2.692,3544.0
+1702370520000,2.693,2.696,2.693,2.696,529.0
+1702370580000,2.694,2.694,2.692,2.692,1877.0
+1702370640000,2.693,2.695,2.693,2.695,98.0
+1702370700000,2.693,2.694,2.693,2.694,42.0
+1702370760000,2.696,2.699,2.696,2.699,975.0
+1702370820000,2.699,2.703,2.699,2.703,5166.0
+1702370880000,2.703,2.704,2.696,2.699,4197.0
+1702370940000,2.699,2.699,2.697,2.699,1968.0
+1702371000000,2.699,2.7,2.693,2.693,1314.0
+1702371060000,2.697,2.7,2.696,2.7,1648.0
+1702371120000,2.697,2.699,2.697,2.699,259.0
+1702371180000,2.698,2.702,2.697,2.701,2032.0
+1702371240000,2.7,2.703,2.7,2.702,200.0
+1702371300000,2.702,2.702,2.701,2.701,19.0
+1702371360000,2.701,2.701,2.7,2.701,1988.0
+1702371420000,2.701,2.702,2.701,2.702,1325.0
+1702371480000,2.702,2.702,2.699,2.699,176.0
+1702371540000,2.699,2.701,2.698,2.701,232.0
+1702371600000,2.701,2.702,2.698,2.699,5608.0
+1702371660000,2.699,2.699,2.691,2.693,3265.0
+1702371720000,2.692,2.693,2.686,2.688,987.0
+1702371780000,2.688,2.693,2.688,2.692,772.0
+1702371840000,2.691,2.692,2.689,2.69,439.0
+1702371900000,2.69,2.691,2.686,2.689,1853.0
+1702371960000,2.689,2.691,2.689,2.69,804.0
+1702372020000,2.691,2.691,2.688,2.689,1506.0
+1702372080000,2.688,2.689,2.688,2.689,534.0
+1702372140000,2.689,2.69,2.688,2.688,12785.0
+1702372200000,2.687,2.688,2.686,2.686,692.0
+1702372260000,2.686,2.688,2.686,2.688,1045.0
+1702372320000,2.687,2.69,2.686,2.686,1149.0
+1702372380000,2.686,2.688,2.684,2.684,1366.0
+1702372440000,2.684,2.688,2.681,2.687,3422.0
+1702372500000,2.686,2.689,2.686,2.687,1062.0
+1702372560000,2.688,2.689,2.686,2.687,568.0
+1702372620000,2.689,2.69,2.688,2.689,614.0
+1702372680000,2.689,2.691,2.689,2.689,1548.0
+1702372740000,2.689,2.689,2.685,2.686,2038.0
+1702372800000,2.687,2.691,2.687,2.691,722.0
+1702372860000,2.692,2.692,2.69,2.69,457.0
+1702372920000,2.691,2.691,2.689,2.691,259.0
+1702372980000,2.692,2.696,2.692,2.695,3396.0
+1702373040000,2.696,2.697,2.692,2.693,1942.0
+1702373100000,2.693,2.694,2.692,2.693,416.0
+1702373160000,2.693,2.694,2.693,2.693,76.0
+1702373220000,2.693,2.697,2.693,2.694,599.0
+1702373280000,2.694,2.696,2.693,2.695,2762.0
+1702373340000,2.695,2.697,2.695,2.697,166.0
+1702373400000,2.696,2.696,2.693,2.693,404.0
+1702373460000,2.694,2.697,2.689,2.692,8917.0
+1702373520000,2.692,2.693,2.692,2.692,279.0
+1702373580000,2.692,2.693,2.691,2.691,2191.0
+1702373640000,2.691,2.691,2.688,2.688,842.0
+1702373700000,2.689,2.694,2.689,2.693,4159.0
+1702373760000,2.693,2.693,2.692,2.693,13.0
+1702373820000,2.692,2.692,2.687,2.687,1623.0
+1702373880000,2.686,2.689,2.685,2.687,951.0
+1702373940000,2.687,2.689,2.687,2.688,332.0
+1702374000000,2.687,2.689,2.687,2.689,340.0
+1702374060000,2.689,2.69,2.689,2.69,97.0
+1702374120000,2.689,2.69,2.689,2.689,273.0
+1702374180000,2.688,2.69,2.688,2.688,881.0
+1702374240000,2.688,2.688,2.686,2.686,624.0
+1702374300000,2.687,2.692,2.687,2.692,2937.0
+1702374360000,2.691,2.691,2.69,2.69,177.0
+1702374420000,2.69,2.692,2.69,2.692,294.0
+1702374480000,2.693,2.694,2.692,2.692,1254.0
+1702374540000,2.693,2.693,2.691,2.691,459.0
+1702374600000,2.692,2.693,2.692,2.692,244.0
+1702374660000,2.691,2.693,2.691,2.693,162.0
+1702374720000,2.694,2.696,2.694,2.696,1473.0
+1702374780000,2.696,2.703,2.696,2.702,14352.0
+1702374840000,2.703,2.703,2.701,2.702,4293.0
+1702374900000,2.701,2.706,2.701,2.705,1303.0
+1702374960000,2.704,2.704,2.701,2.701,1441.0
+1702375020000,2.701,2.701,2.699,2.699,506.0
+1702375080000,2.7,2.701,2.698,2.698,1425.0
+1702375140000,2.699,2.7,2.697,2.698,550.0
+1702375200000,2.698,2.707,2.696,2.707,6560.0
+1702375260000,2.705,2.707,2.704,2.706,1440.0
+1702375320000,2.705,2.708,2.698,2.7,5948.0
+1702375380000,2.701,2.703,2.701,2.702,253.0
+1702375440000,2.701,2.706,2.701,2.706,1045.0
+1702375500000,2.705,2.706,2.705,2.706,748.0
+1702375560000,2.707,2.707,2.704,2.704,758.0
+1702375620000,2.705,2.706,2.704,2.706,498.0
+1702375680000,2.706,2.707,2.703,2.703,1240.0
+1702375740000,2.704,2.704,2.697,2.701,3108.0
+1702375800000,2.702,2.705,2.702,2.705,345.0
+1702375860000,2.706,2.708,2.706,2.707,920.0
+1702375920000,2.708,2.709,2.705,2.708,1380.0
+1702375980000,2.709,2.717,2.708,2.711,29447.0
+1702376040000,2.711,2.712,2.711,2.712,407.0
+1702376100000,2.712,2.713,2.71,2.713,1209.0
+1702376160000,2.713,2.714,2.71,2.712,1359.0
+1702376220000,2.711,2.712,2.706,2.707,4903.0
+1702376280000,2.707,2.709,2.706,2.709,4436.0
+1702376340000,2.71,2.71,2.71,2.71,37.0
+1702376400000,2.71,2.713,2.71,2.713,1934.0
+1702376460000,2.713,2.714,2.712,2.714,3095.0
+1702376520000,2.714,2.716,2.712,2.713,1253.0
+1702376580000,2.713,2.72,2.713,2.715,13418.0
+1702376640000,2.715,2.716,2.71,2.712,5335.0
+1702376700000,2.711,2.715,2.709,2.715,1199.0
+1702376760000,2.715,2.715,2.7,2.703,12803.0
+1702376820000,2.703,2.704,2.699,2.7,3527.0
+1702376880000,2.702,2.705,2.701,2.705,1019.0
+1702376940000,2.706,2.708,2.705,2.705,1173.0
+1702377000000,2.704,2.706,2.701,2.703,2423.0
+1702377060000,2.704,2.705,2.702,2.702,548.0
+1702377120000,2.703,2.706,2.703,2.703,743.0
+1702377180000,2.703,2.703,2.7,2.7,1164.0
+1702377240000,2.699,2.704,2.694,2.703,9291.0
+1702377300000,2.704,2.706,2.704,2.706,202.0
+1702377360000,2.706,2.709,2.705,2.709,2825.0
+1702377420000,2.707,2.707,2.707,2.707,8.0
+1702377480000,2.708,2.708,2.698,2.701,1427.0
+1702377540000,2.702,2.706,2.702,2.706,604.0
+1702377600000,2.706,2.708,2.704,2.707,3240.0
+1702377660000,2.707,2.709,2.706,2.709,126.0
+1702377720000,2.707,2.709,2.706,2.706,711.0
+1702377780000,2.706,2.707,2.705,2.705,310.0
+1702377840000,2.704,2.705,2.704,2.704,407.0
+1702377900000,2.706,2.712,2.706,2.707,5122.0
+1702377960000,2.708,2.709,2.707,2.709,984.0
+1702378020000,2.709,2.711,2.704,2.704,4488.0
+1702378080000,2.704,2.706,2.702,2.702,1257.0
+1702378140000,2.702,2.702,2.702,2.702,546.0
+1702378200000,2.702,2.706,2.702,2.706,820.0
+1702378260000,2.706,2.707,2.705,2.705,812.0
+1702378320000,2.708,2.709,2.706,2.706,900.0
+1702378380000,2.706,2.71,2.706,2.71,1253.0
+1702378440000,2.71,2.711,2.71,2.71,637.0
+1702378500000,2.71,2.714,2.71,2.712,1602.0
+1702378560000,2.713,2.714,2.713,2.714,1621.0
+1702378620000,2.714,2.715,2.714,2.714,1110.0
+1702378680000,2.714,2.714,2.711,2.711,203.0
+1702378740000,2.71,2.715,2.71,2.715,494.0
+1702378800000,2.713,2.713,2.708,2.71,927.0
+1702378860000,2.708,2.71,2.707,2.707,901.0
+1702378920000,2.706,2.707,2.705,2.705,473.0
+1702378980000,2.704,2.706,2.704,2.704,150.0
+1702379040000,2.705,2.711,2.705,2.711,1415.0
+1702379100000,2.711,2.711,2.707,2.708,1096.0
+1702379160000,2.707,2.707,2.704,2.705,424.0
+1702379220000,2.705,2.709,2.705,2.709,733.0
+1702379280000,2.708,2.71,2.706,2.71,2440.0
+1702379340000,2.708,2.708,2.704,2.706,1059.0
+1702379400000,2.706,2.706,2.702,2.702,604.0
+1702379460000,2.704,2.706,2.704,2.705,835.0
+1702379520000,2.705,2.706,2.703,2.703,711.0
+1702379580000,2.704,2.705,2.702,2.703,1671.0
+1702379640000,2.702,2.703,2.702,2.703,2172.0
+1702379700000,2.703,2.708,2.703,2.708,1287.0
+1702379760000,2.709,2.712,2.709,2.711,592.0
+1702379820000,2.712,2.714,2.708,2.713,733.0
+1702379880000,2.713,2.715,2.71,2.71,1437.0
+1702379940000,2.709,2.713,2.708,2.713,1249.0
+1702380000000,2.713,2.717,2.71,2.717,1901.0
+1702380060000,2.717,2.717,2.713,2.714,1403.0
+1702380120000,2.714,2.714,2.711,2.711,942.0
+1702380180000,2.711,2.714,2.709,2.714,2214.0
+1702380240000,2.714,2.714,2.711,2.712,434.0
+1702380300000,2.715,2.717,2.713,2.713,567.0
+1702380360000,2.713,2.713,2.71,2.712,1059.0
+1702380420000,2.711,2.712,2.71,2.712,413.0
+1702380480000,2.712,2.716,2.712,2.713,1453.0
+1702380540000,2.715,2.715,2.715,2.715,114.0
+1702380600000,2.715,2.717,2.714,2.715,1068.0
+1702380660000,2.716,2.717,2.715,2.715,465.0
+1702380720000,2.715,2.715,2.71,2.713,3660.0
+1702380780000,2.713,2.713,2.707,2.707,1702.0
+1702380840000,2.707,2.711,2.706,2.707,2642.0
+1702380900000,2.707,2.707,2.702,2.702,389.0
+1702380960000,2.701,2.703,2.699,2.699,3986.0
+1702381020000,2.701,2.701,2.699,2.701,704.0
+1702381080000,2.699,2.701,2.698,2.698,1243.0
+1702381140000,2.701,2.701,2.698,2.699,412.0
+1702381200000,2.698,2.701,2.698,2.701,303.0
+1702381260000,2.701,2.702,2.698,2.698,741.0
+1702381320000,2.699,2.701,2.691,2.694,1223.0
+1702381380000,2.694,2.696,2.691,2.696,1199.0
+1702381440000,2.696,2.696,2.693,2.693,148.0
+1702381500000,2.693,2.7,2.693,2.699,728.0
+1702381560000,2.698,2.698,2.694,2.697,1771.0
+1702381620000,2.698,2.698,2.695,2.695,49.0
+1702381680000,2.694,2.695,2.692,2.693,568.0
+1702381740000,2.694,2.695,2.691,2.692,3630.0
+1702381800000,2.694,2.696,2.69,2.692,555.0
+1702381860000,2.693,2.693,2.691,2.692,91.0
+1702381920000,2.694,2.694,2.689,2.689,1182.0
+1702381980000,2.688,2.69,2.688,2.688,172.0
+1702382040000,2.688,2.688,2.687,2.687,1768.0
+1702382100000,2.687,2.688,2.68,2.683,2135.0
+1702382160000,2.681,2.682,2.68,2.682,2744.0
+1702382220000,2.679,2.679,2.677,2.677,393.0
+1702382280000,2.677,2.677,2.673,2.674,3186.0
+1702382340000,2.673,2.675,2.666,2.672,7939.0
+1702382400000,2.672,2.679,2.671,2.679,5904.0
+1702382460000,2.679,2.68,2.677,2.678,1764.0
+1702382520000,2.678,2.68,2.676,2.676,3974.0
+1702382580000,2.676,2.676,2.664,2.67,11994.0
+1702382640000,2.671,2.675,2.669,2.671,4204.0
+1702382700000,2.672,2.677,2.672,2.677,1075.0
+1702382760000,2.677,2.68,2.675,2.677,1235.0
+1702382820000,2.677,2.677,2.675,2.677,795.0
+1702382880000,2.678,2.678,2.668,2.672,1296.0
+1702382940000,2.672,2.676,2.67,2.672,1465.0
+1702383000000,2.669,2.669,2.663,2.663,1348.0
+1702383060000,2.663,2.67,2.659,2.664,4770.0
+1702383120000,2.664,2.67,2.664,2.666,2902.0
+1702383180000,2.666,2.67,2.665,2.669,1916.0
+1702383240000,2.669,2.672,2.667,2.67,1761.0
+1702383300000,2.671,2.676,2.671,2.676,2840.0
+1702383360000,2.676,2.68,2.674,2.678,5334.0
+1702383420000,2.679,2.684,2.679,2.683,1568.0
+1702383480000,2.683,2.684,2.682,2.683,1011.0
+1702383540000,2.682,2.691,2.682,2.691,2198.0
+1702383600000,2.69,2.691,2.688,2.691,2009.0
+1702383660000,2.692,2.693,2.691,2.691,1426.0
+1702383720000,2.694,2.695,2.691,2.691,2326.0
+1702383780000,2.691,2.692,2.687,2.692,796.0
+1702383840000,2.693,2.7,2.691,2.694,9188.0
+1702383900000,2.693,2.694,2.692,2.693,134.0
+1702383960000,2.693,2.695,2.693,2.695,64.0
+1702384020000,2.695,2.696,2.692,2.694,746.0
+1702384080000,2.694,2.694,2.691,2.692,547.0
+1702384140000,2.694,2.696,2.694,2.695,1085.0
+1702384200000,2.696,2.696,2.693,2.696,278.0
+1702384260000,2.698,2.702,2.697,2.702,3057.0
+1702384320000,2.703,2.703,2.697,2.698,564.0
+1702384380000,2.698,2.702,2.698,2.698,1699.0
+1702384440000,2.698,2.698,2.69,2.691,4727.0
+1702384500000,2.691,2.697,2.691,2.693,1446.0
+1702384560000,2.693,2.697,2.69,2.694,1376.0
+1702384620000,2.694,2.697,2.694,2.694,405.0
+1702384680000,2.694,2.694,2.693,2.694,435.0
+1702384740000,2.693,2.696,2.693,2.694,614.0
+1702384800000,2.693,2.694,2.692,2.694,755.0
+1702384860000,2.693,2.696,2.693,2.695,777.0
+1702384920000,2.694,2.696,2.692,2.692,739.0
+1702384980000,2.695,2.698,2.695,2.698,373.0
+1702385040000,2.699,2.702,2.699,2.702,204.0
+1702385100000,2.703,2.703,2.698,2.701,5263.0
+1702385160000,2.702,2.703,2.702,2.703,464.0
+1702385220000,2.703,2.707,2.703,2.707,1121.0
+1702385280000,2.707,2.712,2.704,2.712,2132.0
+1702385340000,2.712,2.712,2.71,2.711,2777.0
+1702385400000,2.712,2.714,2.711,2.713,1836.0
+1702385460000,2.714,2.714,2.71,2.713,586.0
+1702385520000,2.713,2.714,2.711,2.711,103.0
+1702385580000,2.711,2.712,2.707,2.709,3512.0
+1702385640000,2.71,2.711,2.71,2.711,905.0
+1702385700000,2.711,2.711,2.707,2.709,421.0
+1702385760000,2.709,2.716,2.709,2.714,1159.0
+1702385820000,2.716,2.717,2.713,2.714,863.0
+1702385880000,2.714,2.716,2.714,2.714,704.0
+1702385940000,2.713,2.715,2.713,2.714,17.0
+1702386000000,2.713,2.713,2.708,2.709,3426.0
+1702386060000,2.708,2.716,2.708,2.716,7134.0
+1702386120000,2.713,2.715,2.713,2.715,348.0
+1702386180000,2.715,2.717,2.714,2.716,897.0
+1702386240000,2.716,2.717,2.715,2.715,616.0
+1702386300000,2.714,2.718,2.714,2.717,466.0
+1702386360000,2.717,2.721,2.717,2.719,2406.0
+1702386420000,2.72,2.722,2.719,2.72,1229.0
+1702386480000,2.721,2.721,2.716,2.72,3017.0
+1702386540000,2.72,2.72,2.714,2.715,4397.0
+1702386600000,2.715,2.716,2.712,2.714,2382.0
+1702386660000,2.714,2.716,2.711,2.713,2633.0
+1702386720000,2.713,2.713,2.712,2.713,360.0
+1702386780000,2.714,2.715,2.712,2.714,1535.0
+1702386840000,2.713,2.713,2.712,2.713,110.0
+1702386900000,2.712,2.713,2.71,2.71,1887.0
+1702386960000,2.711,2.712,2.706,2.711,4120.0
+1702387020000,2.709,2.712,2.703,2.703,1311.0
+1702387080000,2.705,2.707,2.705,2.706,1642.0
+1702387140000,2.705,2.708,2.705,2.708,999.0
+1702387200000,2.708,2.709,2.701,2.703,6461.0
+1702387260000,2.703,2.704,2.692,2.692,11224.0
+1702387320000,2.693,2.697,2.693,2.695,2644.0
+1702387380000,2.695,2.695,2.691,2.693,2850.0
+1702387440000,2.692,2.693,2.691,2.692,913.0
+1702387500000,2.692,2.692,2.688,2.69,628.0
+1702387560000,2.69,2.695,2.69,2.693,2249.0
+1702387620000,2.693,2.694,2.693,2.694,282.0
+1702387680000,2.695,2.695,2.693,2.693,646.0
+1702387740000,2.695,2.705,2.691,2.702,10098.0
+1702387800000,2.701,2.71,2.697,2.708,10849.0
+1702387860000,2.709,2.723,2.709,2.722,6495.0
+1702387920000,2.72,2.724,2.701,2.712,7398.0
+1702387980000,2.708,2.71,2.702,2.703,2386.0
+1702388040000,2.701,2.705,2.694,2.705,13621.0
+1702388100000,2.703,2.71,2.7,2.71,3831.0
+1702388160000,2.711,2.718,2.711,2.714,4690.0
+1702388220000,2.715,2.719,2.714,2.715,1277.0
+1702388280000,2.716,2.718,2.712,2.718,819.0
+1702388340000,2.719,2.721,2.716,2.717,882.0
+1702388400000,2.716,2.721,2.715,2.721,1299.0
+1702388460000,2.72,2.724,2.72,2.723,601.0
+1702388520000,2.723,2.725,2.718,2.725,2467.0
+1702388580000,2.726,2.728,2.72,2.721,1254.0
+1702388640000,2.723,2.727,2.72,2.723,3335.0
+1702388700000,2.721,2.725,2.711,2.716,16564.0
+1702388760000,2.717,2.717,2.709,2.709,4289.0
+1702388820000,2.711,2.713,2.706,2.708,1214.0
+1702388880000,2.707,2.71,2.705,2.71,748.0
+1702388940000,2.709,2.714,2.709,2.714,565.0
+1702389000000,2.714,2.719,2.713,2.716,2234.0
+1702389060000,2.718,2.719,2.712,2.715,1066.0
+1702389120000,2.715,2.72,2.713,2.713,3771.0
+1702389180000,2.713,2.718,2.71,2.715,2517.0
+1702389240000,2.712,2.712,2.705,2.705,2933.0
+1702389300000,2.705,2.71,2.701,2.704,4621.0
+1702389360000,2.704,2.71,2.704,2.709,2155.0
+1702389420000,2.709,2.712,2.705,2.708,2531.0
+1702389480000,2.706,2.711,2.706,2.708,777.0
+1702389540000,2.708,2.71,2.705,2.71,985.0
+1702389600000,2.708,2.709,2.704,2.709,2380.0
+1702389660000,2.71,2.71,2.705,2.708,1651.0
+1702389720000,2.707,2.707,2.699,2.702,1009.0
+1702389780000,2.702,2.703,2.7,2.7,132.0
+1702389840000,2.699,2.705,2.698,2.705,2007.0
+1702389900000,2.705,2.707,2.702,2.706,2948.0
+1702389960000,2.705,2.705,2.699,2.702,2350.0
+1702390020000,2.703,2.703,2.7,2.703,110.0
+1702390080000,2.704,2.706,2.703,2.704,735.0
+1702390140000,2.703,2.704,2.703,2.703,647.0
+1702390200000,2.703,2.704,2.702,2.703,549.0
+1702390260000,2.703,2.704,2.7,2.7,980.0
+1702390320000,2.7,2.7,2.697,2.698,824.0
+1702390380000,2.698,2.698,2.692,2.692,3029.0
+1702390440000,2.693,2.693,2.683,2.683,6465.0
+1702390500000,2.684,2.688,2.684,2.686,1950.0
+1702390560000,2.686,2.69,2.686,2.69,1567.0
+1702390620000,2.688,2.694,2.685,2.694,2025.0
+1702390680000,2.695,2.696,2.692,2.693,1061.0
+1702390740000,2.692,2.692,2.686,2.686,2782.0
+1702390800000,2.688,2.69,2.688,2.688,542.0
+1702390860000,2.687,2.69,2.685,2.689,885.0
+1702390920000,2.688,2.688,2.682,2.682,4447.0
+1702390980000,2.682,2.685,2.68,2.682,5925.0
+1702391040000,2.681,2.683,2.676,2.683,3744.0
+1702391100000,2.685,2.689,2.683,2.688,2787.0
+1702391160000,2.688,2.693,2.685,2.69,2803.0
+1702391220000,2.689,2.689,2.684,2.685,1163.0
+1702391280000,2.685,2.687,2.68,2.68,1172.0
+1702391340000,2.68,2.683,2.68,2.683,488.0
+1702391400000,2.685,2.693,2.683,2.691,6381.0
+1702391460000,2.691,2.692,2.675,2.68,48035.0
+1702391520000,2.681,2.686,2.681,2.682,1420.0
+1702391580000,2.682,2.684,2.682,2.684,227.0
+1702391640000,2.684,2.688,2.682,2.684,3141.0
+1702391700000,2.683,2.683,2.677,2.677,1431.0
+1702391760000,2.676,2.678,2.668,2.672,4531.0
+1702391820000,2.674,2.675,2.666,2.669,5569.0
+1702391880000,2.67,2.677,2.669,2.675,942.0
+1702391940000,2.675,2.681,2.671,2.671,1907.0
+1702392000000,2.674,2.678,2.672,2.677,1551.0
+1702392060000,2.678,2.682,2.677,2.678,1046.0
+1702392120000,2.677,2.677,2.672,2.677,884.0
+1702392180000,2.676,2.676,2.67,2.672,3310.0
+1702392240000,2.672,2.674,2.671,2.673,386.0
+1702392300000,2.671,2.676,2.66,2.674,8203.0
+1702392360000,2.676,2.679,2.671,2.673,3802.0
+1702392420000,2.673,2.684,2.673,2.684,4366.0
+1702392480000,2.683,2.683,2.675,2.679,1994.0
+1702392540000,2.677,2.685,2.672,2.68,3535.0
+1702392600000,2.68,2.683,2.673,2.683,3010.0
+1702392660000,2.68,2.68,2.667,2.667,2486.0
+1702392720000,2.668,2.672,2.667,2.671,3111.0
+1702392780000,2.669,2.674,2.661,2.666,3596.0
+1702392840000,2.667,2.669,2.663,2.667,1248.0
+1702392900000,2.665,2.665,2.652,2.654,5264.0
+1702392960000,2.656,2.658,2.65,2.651,6152.0
+1702393020000,2.654,2.666,2.654,2.664,1704.0
+1702393080000,2.666,2.67,2.664,2.67,4881.0
+1702393140000,2.67,2.67,2.667,2.667,2122.0
+1702393200000,2.666,2.669,2.663,2.666,883.0
+1702393260000,2.667,2.673,2.666,2.673,2340.0
+1702393320000,2.672,2.672,2.668,2.671,1519.0
+1702393380000,2.671,2.673,2.67,2.672,686.0
+1702393440000,2.672,2.672,2.663,2.664,3154.0
+1702393500000,2.663,2.664,2.655,2.662,4840.0
+1702393560000,2.661,2.662,2.656,2.662,1866.0
+1702393620000,2.662,2.669,2.662,2.668,1721.0
+1702393680000,2.669,2.671,2.666,2.668,966.0
+1702393740000,2.669,2.675,2.667,2.673,4736.0
+1702393800000,2.671,2.671,2.662,2.666,1528.0
+1702393860000,2.665,2.668,2.664,2.667,1778.0
+1702393920000,2.664,2.665,2.66,2.663,602.0
+1702393980000,2.664,2.664,2.658,2.66,6256.0
+1702394040000,2.66,2.66,2.655,2.655,859.0
+1702394100000,2.655,2.658,2.65,2.65,3929.0
+1702394160000,2.65,2.652,2.639,2.643,14059.0
+1702394220000,2.645,2.647,2.638,2.638,2809.0
+1702394280000,2.639,2.646,2.633,2.639,7765.0
+1702394340000,2.642,2.646,2.642,2.644,610.0
+1702394400000,2.644,2.646,2.636,2.638,2000.0
+1702394460000,2.639,2.639,2.625,2.63,7072.0
+1702394520000,2.631,2.635,2.626,2.63,6104.0
+1702394580000,2.63,2.63,2.608,2.626,59347.0
+1702394640000,2.625,2.626,2.618,2.619,3039.0
+1702394700000,2.618,2.627,2.617,2.621,14106.0
+1702394760000,2.62,2.624,2.601,2.607,13120.0
+1702394820000,2.607,2.626,2.606,2.62,16995.0
+1702394880000,2.622,2.625,2.615,2.615,12478.0
+1702394940000,2.614,2.62,2.611,2.611,8244.0
+1702395000000,2.611,2.626,2.608,2.622,17559.0
+1702395060000,2.622,2.629,2.62,2.624,13066.0
+1702395120000,2.626,2.63,2.621,2.626,16249.0
+1702395180000,2.626,2.628,2.626,2.627,3720.0
+1702395240000,2.628,2.633,2.627,2.633,3603.0
+1702395300000,2.632,2.633,2.628,2.63,6444.0
+1702395360000,2.63,2.632,2.626,2.627,1170.0
+1702395420000,2.63,2.634,2.626,2.629,1090.0
+1702395480000,2.63,2.632,2.627,2.632,1054.0
+1702395540000,2.633,2.638,2.632,2.636,3842.0
+1702395600000,2.636,2.636,2.635,2.635,41.0
+1702395660000,2.635,2.636,2.633,2.634,2811.0
+1702395720000,2.635,2.638,2.634,2.634,1280.0
+1702395780000,2.635,2.637,2.629,2.629,1607.0
+1702395840000,2.629,2.63,2.624,2.626,10476.0
+1702395900000,2.625,2.626,2.618,2.618,16964.0
+1702395960000,2.618,2.623,2.617,2.618,8569.0
+1702396020000,2.618,2.618,2.605,2.607,10483.0
+1702396080000,2.605,2.61,2.604,2.61,3986.0
+1702396140000,2.61,2.613,2.61,2.612,3563.0
+1702396200000,2.61,2.611,2.606,2.609,8624.0
+1702396260000,2.608,2.611,2.606,2.608,3616.0
+1702396320000,2.606,2.611,2.601,2.603,13389.0
+1702396380000,2.603,2.608,2.6,2.603,8879.0
+1702396440000,2.602,2.61,2.602,2.604,7373.0
+1702396500000,2.605,2.61,2.603,2.61,3168.0
+1702396560000,2.609,2.62,2.608,2.615,13675.0
+1702396620000,2.615,2.618,2.609,2.61,6131.0
+1702396680000,2.61,2.616,2.608,2.615,5083.0
+1702396740000,2.616,2.616,2.612,2.615,941.0
+1702396800000,2.614,2.616,2.607,2.612,10400.0
+1702396860000,2.612,2.615,2.611,2.611,2228.0
+1702396920000,2.612,2.614,2.607,2.614,5914.0
+1702396980000,2.614,2.63,2.613,2.627,16374.0
+1702397040000,2.627,2.629,2.62,2.622,6946.0
+1702397100000,2.623,2.625,2.616,2.616,3586.0
+1702397160000,2.616,2.616,2.613,2.615,2076.0
+1702397220000,2.615,2.616,2.606,2.607,10755.0
+1702397280000,2.607,2.613,2.606,2.609,13494.0
+1702397340000,2.61,2.611,2.606,2.611,3327.0
+1702397400000,2.61,2.611,2.602,2.605,5941.0
+1702397460000,2.606,2.61,2.604,2.605,6610.0
+1702397520000,2.606,2.607,2.602,2.604,1363.0
+1702397580000,2.604,2.604,2.601,2.603,4600.0
+1702397640000,2.603,2.608,2.601,2.606,4347.0
+1702397700000,2.606,2.606,2.601,2.602,3991.0
+1702397760000,2.601,2.604,2.597,2.602,9490.0
+1702397820000,2.603,2.61,2.601,2.607,5735.0
+1702397880000,2.606,2.606,2.597,2.6,3591.0
+1702397940000,2.601,2.602,2.594,2.6,4550.0
+1702398000000,2.599,2.602,2.596,2.596,1835.0
+1702398060000,2.598,2.607,2.598,2.605,3313.0
+1702398120000,2.607,2.615,2.607,2.613,4236.0
+1702398180000,2.613,2.62,2.613,2.618,4225.0
+1702398240000,2.619,2.619,2.616,2.617,3356.0
+1702398300000,2.615,2.618,2.614,2.614,1855.0
+1702398360000,2.616,2.617,2.613,2.617,1262.0
+1702398420000,2.618,2.624,2.616,2.624,3002.0
+1702398480000,2.624,2.626,2.621,2.626,2030.0
+1702398540000,2.621,2.623,2.621,2.621,2111.0
+1702398600000,2.621,2.627,2.619,2.626,3089.0
+1702398660000,2.625,2.628,2.625,2.626,528.0
+1702398720000,2.626,2.632,2.624,2.628,4624.0
+1702398780000,2.628,2.637,2.628,2.632,9197.0
+1702398840000,2.631,2.635,2.629,2.631,8716.0
+1702398900000,2.63,2.63,2.627,2.628,1243.0
+1702398960000,2.627,2.628,2.623,2.626,1506.0
+1702399020000,2.623,2.623,2.615,2.617,3492.0
+1702399080000,2.617,2.62,2.613,2.614,6691.0
+1702399140000,2.614,2.616,2.61,2.614,3297.0
+1702399200000,2.613,2.616,2.609,2.611,4826.0
+1702399260000,2.612,2.612,2.609,2.609,540.0
+1702399320000,2.609,2.617,2.609,2.617,1536.0
+1702399380000,2.616,2.618,2.608,2.608,9414.0
+1702399440000,2.609,2.616,2.609,2.616,4504.0
+1702399500000,2.614,2.618,2.614,2.617,3517.0
+1702399560000,2.615,2.616,2.613,2.616,758.0
+1702399620000,2.616,2.617,2.612,2.614,483.0
+1702399680000,2.613,2.613,2.609,2.609,33.0
+1702399740000,2.608,2.611,2.607,2.608,2383.0
+1702399800000,2.608,2.609,2.604,2.607,1023.0
+1702399860000,2.606,2.612,2.606,2.612,813.0
+1702399920000,2.613,2.614,2.61,2.61,1383.0
+1702399980000,2.613,2.617,2.613,2.617,2837.0
+1702400040000,2.615,2.617,2.613,2.614,559.0
+1702400100000,2.615,2.618,2.612,2.612,3123.0
+1702400160000,2.613,2.616,2.613,2.615,954.0
+1702400220000,2.614,2.615,2.611,2.614,1772.0
+1702400280000,2.615,2.618,2.615,2.617,662.0
+1702400340000,2.616,2.616,2.615,2.616,474.0
+1702400400000,2.616,2.616,2.607,2.61,2002.0
+1702400460000,2.611,2.615,2.607,2.607,1801.0
+1702400520000,2.608,2.615,2.608,2.612,10728.0
+1702400580000,2.611,2.611,2.611,2.611,29.0
+1702400640000,2.611,2.615,2.611,2.614,579.0
+1702400700000,2.614,2.617,2.613,2.617,1309.0
+1702400760000,2.617,2.617,2.612,2.612,580.0
+1702400820000,2.612,2.612,2.608,2.608,523.0
+1702400880000,2.608,2.611,2.605,2.606,852.0
+1702400940000,2.606,2.608,2.604,2.608,1191.0
+1702401000000,2.606,2.606,2.604,2.604,1047.0
+1702401060000,2.603,2.606,2.601,2.601,2351.0
+1702401120000,2.602,2.605,2.593,2.598,8555.0
+1702401180000,2.598,2.604,2.598,2.603,2051.0
+1702401240000,2.604,2.604,2.598,2.601,3559.0
+1702401300000,2.6,2.604,2.599,2.601,3989.0
+1702401360000,2.601,2.603,2.6,2.6,2848.0
+1702401420000,2.602,2.604,2.602,2.602,740.0
+1702401480000,2.602,2.603,2.601,2.602,269.0
+1702401540000,2.602,2.606,2.602,2.605,1393.0
+1702401600000,2.604,2.605,2.602,2.604,250.0
+1702401660000,2.603,2.603,2.598,2.599,1829.0
+1702401720000,2.597,2.598,2.593,2.594,6073.0
+1702401780000,2.595,2.596,2.586,2.591,7540.0
+1702401840000,2.589,2.591,2.582,2.583,6419.0
+1702401900000,2.584,2.585,2.569,2.58,35809.0
+1702401960000,2.582,2.582,2.572,2.576,2554.0
+1702402020000,2.575,2.585,2.574,2.577,9877.0
+1702402080000,2.58,2.59,2.577,2.587,26912.0
+1702402140000,2.586,2.592,2.583,2.583,5799.0
+1702402200000,2.586,2.592,2.584,2.59,2476.0
+1702402260000,2.591,2.592,2.586,2.587,1518.0
+1702402320000,2.587,2.591,2.584,2.586,2768.0
+1702402380000,2.585,2.585,2.572,2.575,11997.0
+1702402440000,2.576,2.579,2.558,2.561,23864.0
+1702402500000,2.564,2.57,2.562,2.57,6679.0
+1702402560000,2.569,2.575,2.568,2.57,5075.0
+1702402620000,2.569,2.575,2.568,2.575,2436.0
+1702402680000,2.573,2.576,2.569,2.573,4830.0
+1702402740000,2.571,2.575,2.569,2.569,1246.0
+1702402800000,2.571,2.576,2.571,2.573,1677.0
+1702402860000,2.574,2.58,2.574,2.575,2169.0
+1702402920000,2.577,2.581,2.577,2.579,4519.0
+1702402980000,2.579,2.58,2.579,2.58,218.0
+1702403040000,2.58,2.582,2.574,2.575,8595.0
+1702403100000,2.575,2.578,2.569,2.574,7177.0
+1702403160000,2.574,2.576,2.568,2.57,2838.0
+1702403220000,2.568,2.572,2.567,2.571,4347.0
+1702403280000,2.571,2.582,2.571,2.578,10058.0
+1702403340000,2.579,2.585,2.577,2.58,6929.0
+1702403400000,2.581,2.583,2.578,2.579,3599.0
+1702403460000,2.579,2.58,2.574,2.575,3763.0
+1702403520000,2.576,2.579,2.576,2.579,3173.0
+1702403580000,2.579,2.583,2.578,2.578,4776.0
+1702403640000,2.581,2.585,2.578,2.581,5075.0
+1702403700000,2.581,2.583,2.574,2.583,4584.0
+1702403760000,2.58,2.584,2.58,2.582,2673.0
+1702403820000,2.582,2.584,2.579,2.58,3044.0
+1702403880000,2.58,2.585,2.578,2.579,7493.0
+1702403940000,2.579,2.579,2.574,2.574,3976.0
+1702404000000,2.574,2.58,2.57,2.577,7515.0
+1702404060000,2.579,2.58,2.573,2.579,3717.0
+1702404120000,2.58,2.587,2.58,2.586,2805.0
+1702404180000,2.587,2.593,2.586,2.592,4167.0
+1702404240000,2.592,2.599,2.592,2.596,2314.0
+1702404300000,2.596,2.599,2.591,2.594,8756.0
+1702404360000,2.596,2.602,2.596,2.6,4351.0
+1702404420000,2.6,2.604,2.6,2.603,6335.0
+1702404480000,2.6,2.602,2.598,2.6,3970.0
+1702404540000,2.601,2.605,2.599,2.603,3336.0
+1702404600000,2.6,2.603,2.599,2.601,836.0
+1702404660000,2.603,2.604,2.603,2.603,82.0
+1702404720000,2.603,2.604,2.603,2.604,761.0
+1702404780000,2.604,2.608,2.602,2.608,2102.0
+1702404840000,2.608,2.611,2.606,2.61,3546.0
+1702404900000,2.61,2.614,2.61,2.611,978.0
+1702404960000,2.613,2.618,2.602,2.605,23389.0
+1702405020000,2.607,2.615,2.607,2.61,8998.0
+1702405080000,2.609,2.611,2.608,2.608,440.0
+1702405140000,2.61,2.611,2.608,2.608,392.0
+1702405200000,2.61,2.615,2.61,2.615,2770.0
+1702405260000,2.614,2.615,2.614,2.614,90.0
+1702405320000,2.613,2.614,2.612,2.614,1459.0
+1702405380000,2.615,2.619,2.615,2.618,592.0
+1702405440000,2.62,2.62,2.619,2.62,705.0
+1702405500000,2.618,2.62,2.615,2.619,2160.0
+1702405560000,2.618,2.619,2.616,2.619,384.0
+1702405620000,2.619,2.623,2.619,2.622,1464.0
+1702405680000,2.622,2.628,2.622,2.625,2158.0
+1702405740000,2.625,2.628,2.624,2.626,443.0
+1702405800000,2.625,2.626,2.624,2.625,548.0
+1702405860000,2.625,2.625,2.619,2.619,1792.0
+1702405920000,2.619,2.621,2.617,2.617,1013.0
+1702405980000,2.617,2.618,2.617,2.618,579.0
+1702406040000,2.619,2.619,2.618,2.618,830.0
+1702406100000,2.617,2.618,2.61,2.616,10018.0
+1702406160000,2.617,2.617,2.609,2.612,2366.0
+1702406220000,2.612,2.618,2.611,2.617,1051.0
+1702406280000,2.618,2.618,2.614,2.618,1593.0
+1702406340000,2.618,2.62,2.618,2.62,145.0
+1702406400000,2.62,2.622,2.619,2.621,1912.0
+1702406460000,2.621,2.623,2.621,2.623,812.0
+1702406520000,2.623,2.623,2.619,2.619,918.0
+1702406580000,2.619,2.623,2.619,2.621,2557.0
+1702406640000,2.62,2.62,2.62,2.62,405.0
+1702406700000,2.62,2.623,2.619,2.623,630.0
+1702406760000,2.623,2.625,2.62,2.621,1901.0
+1702406820000,2.621,2.627,2.62,2.626,1014.0
+1702406880000,2.626,2.626,2.624,2.626,978.0
+1702406940000,2.626,2.628,2.626,2.628,270.0
+1702407000000,2.627,2.627,2.621,2.621,721.0
+1702407060000,2.619,2.622,2.619,2.62,692.0
+1702407120000,2.622,2.625,2.621,2.622,1165.0
+1702407180000,2.623,2.623,2.623,2.623,11.0
+1702407240000,2.623,2.623,2.621,2.623,648.0
+1702407300000,2.623,2.623,2.622,2.622,29.0
+1702407360000,2.622,2.623,2.621,2.621,882.0
+1702407420000,2.622,2.623,2.622,2.623,152.0
+1702407480000,2.622,2.622,2.62,2.621,556.0
+1702407540000,2.62,2.621,2.618,2.621,393.0
+1702407600000,2.621,2.623,2.62,2.621,403.0
+1702407660000,2.621,2.621,2.617,2.618,687.0
+1702407720000,2.619,2.623,2.619,2.623,849.0
+1702407780000,2.623,2.623,2.623,2.623,237.0
+1702407840000,2.623,2.623,2.621,2.621,393.0
+1702407900000,2.62,2.62,2.617,2.617,397.0
+1702407960000,2.617,2.619,2.617,2.619,931.0
+1702408020000,2.618,2.62,2.617,2.619,1029.0
+1702408080000,2.618,2.618,2.618,2.618,83.0
+1702408140000,2.621,2.624,2.621,2.624,767.0
+1702408200000,2.623,2.623,2.622,2.622,427.0
+1702408260000,2.622,2.622,2.622,2.622,25.0
+1702408320000,2.623,2.624,2.623,2.624,1497.0
+1702408380000,2.625,2.628,2.625,2.628,984.0
+1702408440000,2.625,2.626,2.625,2.625,659.0
+1702408500000,2.624,2.624,2.618,2.619,3956.0
+1702408560000,2.618,2.621,2.618,2.621,833.0
+1702408620000,2.62,2.622,2.62,2.622,18.0
+1702408680000,2.622,2.622,2.618,2.618,1293.0
+1702408740000,2.619,2.62,2.614,2.615,1879.0
+1702408800000,2.616,2.622,2.616,2.62,954.0
+1702408860000,2.619,2.62,2.615,2.615,271.0
+1702408920000,2.614,2.614,2.611,2.612,956.0
+1702408980000,2.613,2.614,2.612,2.613,690.0
+1702409040000,2.615,2.616,2.615,2.616,101.0
+1702409100000,2.613,2.613,2.604,2.607,3640.0
+1702409160000,2.608,2.609,2.606,2.607,1552.0
+1702409220000,2.606,2.607,2.605,2.606,447.0
+1702409280000,2.606,2.608,2.604,2.604,2635.0
+1702409340000,2.604,2.604,2.604,2.604,67.0
+1702409400000,2.606,2.609,2.605,2.608,304.0
+1702409460000,2.608,2.615,2.608,2.615,1052.0
+1702409520000,2.613,2.616,2.611,2.616,935.0
+1702409580000,2.616,2.619,2.616,2.619,309.0
+1702409640000,2.62,2.624,2.62,2.623,1817.0
+1702409700000,2.622,2.625,2.622,2.625,1134.0
+1702409760000,2.624,2.624,2.622,2.623,2459.0
+1702409820000,2.623,2.623,2.621,2.623,615.0
+1702409880000,2.621,2.626,2.621,2.625,4859.0
+1702409940000,2.623,2.623,2.622,2.622,210.0
+1702410000000,2.623,2.625,2.623,2.623,240.0
+1702410060000,2.623,2.624,2.623,2.624,283.0
+1702410120000,2.625,2.626,2.623,2.626,1628.0
+1702410180000,2.624,2.624,2.624,2.624,8.0
+1702410240000,2.625,2.626,2.624,2.625,347.0
+1702410300000,2.625,2.625,2.624,2.624,343.0
+1702410360000,2.624,2.625,2.623,2.623,315.0
+1702410420000,2.622,2.622,2.617,2.617,336.0
+1702410480000,2.617,2.619,2.616,2.618,912.0
+1702410540000,2.619,2.62,2.619,2.62,202.0
+1702410600000,2.621,2.623,2.621,2.623,265.0
+1702410660000,2.623,2.627,2.623,2.626,1939.0
+1702410720000,2.625,2.625,2.624,2.624,236.0
+1702410780000,2.624,2.63,2.624,2.63,1503.0
+1702410840000,2.631,2.631,2.629,2.629,150.0
+1702410900000,2.629,2.629,2.628,2.629,2153.0
+1702410960000,2.627,2.629,2.627,2.627,283.0
+1702411020000,2.627,2.627,2.622,2.622,498.0
+1702411080000,2.622,2.624,2.621,2.624,557.0
+1702411140000,2.624,2.628,2.624,2.627,516.0
+1702411200000,2.627,2.629,2.624,2.629,4383.0
+1702411260000,2.63,2.633,2.628,2.631,952.0
+1702411320000,2.63,2.632,2.63,2.632,186.0
+1702411380000,2.633,2.634,2.633,2.634,214.0
+1702411440000,2.633,2.634,2.633,2.634,386.0
+1702411500000,2.634,2.634,2.633,2.633,670.0
+1702411560000,2.633,2.633,2.631,2.631,477.0
+1702411620000,2.631,2.632,2.631,2.631,404.0
+1702411680000,2.631,2.634,2.631,2.634,3177.0
+1702411740000,2.634,2.634,2.631,2.631,78.0
+1702411800000,2.632,2.633,2.63,2.63,2203.0
+1702411860000,2.629,2.63,2.629,2.629,129.0
+1702411920000,2.63,2.631,2.63,2.631,129.0
+1702411980000,2.63,2.63,2.63,2.63,180.0
+1702412040000,2.628,2.629,2.628,2.629,234.0
+1702412100000,2.627,2.627,2.624,2.624,274.0
+1702412160000,2.624,2.624,2.617,2.617,3384.0
+1702412220000,2.617,2.617,2.613,2.613,525.0
+1702412280000,2.611,2.614,2.611,2.612,917.0
+1702412340000,2.612,2.613,2.61,2.611,1005.0
+1702412400000,2.61,2.613,2.61,2.612,1483.0
+1702412460000,2.612,2.616,2.612,2.616,94.0
+1702412520000,2.617,2.619,2.616,2.616,1073.0
+1702412580000,2.615,2.615,2.612,2.613,582.0
+1702412640000,2.612,2.612,2.605,2.609,1433.0
+1702412700000,2.608,2.609,2.606,2.609,2027.0
+1702412760000,2.608,2.608,2.603,2.605,1617.0
+1702412820000,2.605,2.61,2.605,2.61,944.0
+1702412880000,2.61,2.612,2.608,2.609,3073.0
+1702412940000,2.61,2.615,2.61,2.613,689.0
+1702413000000,2.614,2.618,2.611,2.613,2382.0
+1702413060000,2.613,2.613,2.613,2.613,114.0
+1702413120000,2.612,2.612,2.608,2.608,1299.0
+1702413180000,2.607,2.608,2.604,2.606,2929.0
+1702413240000,2.607,2.611,2.607,2.611,388.0
+1702413300000,2.61,2.613,2.61,2.613,1519.0
+1702413360000,2.613,2.617,2.611,2.617,846.0
+1702413420000,2.618,2.623,2.618,2.623,998.0
+1702413480000,2.623,2.624,2.623,2.624,959.0
+1702413540000,2.623,2.625,2.619,2.619,1323.0
+1702413600000,2.619,2.62,2.616,2.616,625.0
+1702413660000,2.618,2.618,2.615,2.615,555.0
+1702413720000,2.615,2.616,2.613,2.614,523.0
+1702413780000,2.614,2.615,2.612,2.612,440.0
+1702413840000,2.612,2.613,2.612,2.613,211.0
+1702413900000,2.613,2.619,2.612,2.618,665.0
+1702413960000,2.618,2.619,2.616,2.619,310.0
+1702414020000,2.618,2.621,2.618,2.621,793.0
+1702414080000,2.619,2.624,2.619,2.624,287.0
+1702414140000,2.624,2.626,2.623,2.624,1535.0
+1702414200000,2.625,2.626,2.624,2.624,677.0
+1702414260000,2.624,2.624,2.623,2.623,39.0
+1702414320000,2.624,2.627,2.624,2.626,156.0
+1702414380000,2.627,2.629,2.625,2.629,1953.0
+1702414440000,2.629,2.631,2.629,2.63,407.0
+1702414500000,2.63,2.63,2.63,2.63,242.0
+1702414560000,2.631,2.631,2.631,2.631,97.0
+1702414620000,2.631,2.631,2.63,2.63,793.0
+1702414680000,2.629,2.629,2.624,2.626,1752.0
+1702414740000,2.626,2.626,2.626,2.626,525.0
+1702414800000,2.627,2.629,2.626,2.626,1245.0
+1702414860000,2.625,2.627,2.623,2.627,743.0
+1702414920000,2.628,2.63,2.628,2.63,623.0
+1702414980000,2.63,2.634,2.629,2.634,1145.0
+1702415040000,2.635,2.642,2.635,2.639,4527.0
+1702415100000,2.639,2.64,2.635,2.636,885.0
+1702415160000,2.635,2.635,2.634,2.634,148.0
+1702415220000,2.633,2.634,2.632,2.633,730.0
+1702415280000,2.632,2.632,2.624,2.626,2076.0
+1702415340000,2.625,2.629,2.625,2.628,250.0
+1702415400000,2.628,2.629,2.627,2.627,685.0
+1702415460000,2.627,2.631,2.627,2.63,254.0
+1702415520000,2.63,2.632,2.629,2.632,1261.0
+1702415580000,2.633,2.636,2.633,2.635,1468.0
+1702415640000,2.634,2.635,2.634,2.635,112.0
+1702415700000,2.634,2.634,2.634,2.634,209.0
+1702415760000,2.634,2.638,2.634,2.637,2145.0
+1702415820000,2.636,2.637,2.634,2.636,425.0
+1702415880000,2.634,2.634,2.631,2.633,277.0
+1702415940000,2.632,2.634,2.632,2.634,23.0
+1702416000000,2.634,2.634,2.633,2.633,58.0
+1702416060000,2.632,2.632,2.63,2.63,67.0
+1702416120000,2.629,2.63,2.628,2.63,148.0
+1702416180000,2.629,2.629,2.626,2.628,3292.0
+1702416240000,2.628,2.628,2.626,2.626,138.0
+1702416300000,2.629,2.63,2.629,2.63,163.0
+1702416360000,2.63,2.63,2.63,2.63,31.0
+1702416420000,2.628,2.63,2.628,2.63,229.0
+1702416480000,2.63,2.63,2.63,2.63,26.0
+1702416540000,2.628,2.628,2.628,2.628,19.0
+1702416600000,2.627,2.627,2.626,2.626,162.0
+1702416660000,2.625,2.625,2.624,2.624,667.0
+1702416720000,2.624,2.628,2.624,2.628,180.0
+1702416780000,2.627,2.629,2.626,2.628,156.0
+1702416840000,2.627,2.627,2.625,2.625,399.0
+1702416900000,2.625,2.626,2.625,2.626,11.0
+1702416960000,2.626,2.626,2.626,2.626,4.0
+1702417020000,2.627,2.628,2.627,2.628,18.0
+1702417080000,2.627,2.629,2.627,2.629,72.0
+1702417140000,2.63,2.631,2.629,2.629,367.0
+1702417200000,2.627,2.627,2.625,2.625,313.0
+1702417260000,2.624,2.625,2.623,2.625,2303.0
+1702417320000,2.623,2.623,2.623,2.623,310.0
+1702417380000,2.623,2.623,2.623,2.623,9.0
+1702417440000,2.622,2.622,2.617,2.618,1179.0
+1702417500000,2.619,2.62,2.616,2.616,496.0
+1702417560000,2.615,2.615,2.612,2.613,1112.0
+1702417620000,2.612,2.612,2.609,2.61,2402.0
+1702417680000,2.61,2.61,2.607,2.607,397.0
+1702417740000,2.606,2.608,2.606,2.608,62.0
+1702417800000,2.609,2.61,2.607,2.607,145.0
+1702417860000,2.607,2.607,2.602,2.603,619.0
+1702417920000,2.601,2.601,2.59,2.595,8192.0
+1702417980000,2.595,2.6,2.593,2.593,4107.0
+1702418040000,2.596,2.598,2.594,2.598,686.0
+1702418100000,2.599,2.599,2.594,2.598,4114.0
+1702418160000,2.599,2.599,2.595,2.596,1349.0
+1702418220000,2.597,2.598,2.593,2.598,1188.0
+1702418280000,2.598,2.598,2.595,2.596,344.0
+1702418340000,2.595,2.595,2.595,2.595,3.0
+1702418400000,2.596,2.596,2.587,2.59,3430.0
+1702418460000,2.591,2.596,2.591,2.596,648.0
+1702418520000,2.595,2.595,2.59,2.59,291.0
+1702418580000,2.59,2.595,2.59,2.595,332.0
+1702418640000,2.595,2.6,2.594,2.598,873.0
+1702418700000,2.598,2.599,2.597,2.599,93.0
+1702418760000,2.599,2.599,2.594,2.595,879.0
+1702418820000,2.596,2.597,2.594,2.596,170.0
+1702418880000,2.596,2.596,2.596,2.596,10.0
+1702418940000,2.597,2.598,2.596,2.598,120.0
+1702419000000,2.601,2.602,2.6,2.602,267.0
+1702419060000,2.602,2.602,2.599,2.599,221.0
+1702419120000,2.6,2.6,2.6,2.6,2.0
+1702419180000,2.599,2.605,2.599,2.605,704.0
+1702419240000,2.605,2.607,2.605,2.606,749.0
+1702419300000,2.606,2.607,2.605,2.607,1697.0
+1702419360000,2.607,2.608,2.606,2.606,687.0
+1702419420000,2.606,2.608,2.603,2.603,1317.0
+1702419480000,2.603,2.605,2.601,2.605,1368.0
+1702419540000,2.604,2.604,2.601,2.601,1695.0
+1702419600000,2.601,2.602,2.6,2.602,478.0
+1702419660000,2.604,2.605,2.604,2.605,123.0
+1702419720000,2.604,2.608,2.604,2.608,994.0
+1702419780000,2.607,2.607,2.607,2.607,75.0
+1702419840000,2.608,2.61,2.608,2.608,1179.0
+1702419900000,2.608,2.61,2.608,2.609,229.0
+1702419960000,2.609,2.609,2.607,2.608,718.0
+1702420020000,2.608,2.61,2.606,2.61,2139.0
+1702420080000,2.609,2.612,2.609,2.61,470.0
+1702420140000,2.609,2.609,2.609,2.609,3.0
+1702420200000,2.61,2.61,2.609,2.609,399.0
+1702420260000,2.61,2.613,2.61,2.613,1082.0
+1702420320000,2.614,2.617,2.614,2.617,1184.0
+1702420380000,2.617,2.619,2.617,2.619,937.0
+1702420440000,2.618,2.62,2.618,2.62,89.0
+1702420500000,2.62,2.622,2.62,2.622,431.0
+1702420560000,2.622,2.625,2.622,2.625,1037.0
+1702420620000,2.625,2.625,2.623,2.625,333.0
+1702420680000,2.624,2.625,2.623,2.625,414.0
+1702420740000,2.625,2.625,2.625,2.625,17.0
+1702420800000,2.625,2.627,2.623,2.623,6287.0
+1702420860000,2.625,2.625,2.622,2.622,1912.0
+1702420920000,2.621,2.623,2.621,2.623,89.0
+1702420980000,2.621,2.621,2.619,2.619,504.0
+1702421040000,2.619,2.619,2.617,2.618,425.0
+1702421100000,2.618,2.618,2.618,2.618,3.0
+1702421160000,2.618,2.618,2.618,2.618,0.0
+1702421220000,2.618,2.618,2.618,2.618,0.0
+1702421280000,2.618,2.618,2.617,2.617,71.0
+1702421340000,2.616,2.616,2.616,2.616,141.0
+1702421400000,2.616,2.617,2.616,2.617,123.0
+1702421460000,2.616,2.617,2.614,2.616,1855.0
+1702421520000,2.616,2.617,2.616,2.617,18.0
+1702421580000,2.616,2.622,2.616,2.622,772.0
+1702421640000,2.622,2.626,2.621,2.625,948.0
+1702421700000,2.625,2.626,2.624,2.625,484.0
+1702421760000,2.626,2.627,2.626,2.627,266.0
+1702421820000,2.627,2.627,2.626,2.627,781.0
+1702421880000,2.626,2.626,2.623,2.623,1667.0
+1702421940000,2.622,2.623,2.622,2.622,886.0
+1702422000000,2.622,2.624,2.622,2.624,339.0
+1702422060000,2.624,2.625,2.623,2.623,399.0
+1702422120000,2.623,2.623,2.623,2.623,219.0
+1702422180000,2.622,2.622,2.618,2.621,1847.0
+1702422240000,2.622,2.626,2.622,2.624,1140.0
+1702422300000,2.624,2.625,2.624,2.625,178.0
+1702422360000,2.625,2.626,2.625,2.626,247.0
+1702422420000,2.627,2.63,2.627,2.628,1810.0
+1702422480000,2.629,2.632,2.629,2.63,1260.0
+1702422540000,2.632,2.633,2.631,2.632,563.0
+1702422600000,2.633,2.641,2.633,2.638,7292.0
+1702422660000,2.639,2.643,2.619,2.625,73251.0
+1702422720000,2.626,2.634,2.626,2.631,9307.0
+1702422780000,2.63,2.632,2.63,2.631,856.0
+1702422840000,2.631,2.631,2.63,2.63,1935.0
+1702422900000,2.629,2.632,2.629,2.631,2229.0
+1702422960000,2.63,2.632,2.628,2.632,3966.0
+1702423020000,2.632,2.634,2.632,2.633,308.0
+1702423080000,2.634,2.638,2.634,2.638,2148.0
+1702423140000,2.638,2.646,2.638,2.646,2258.0
+1702423200000,2.644,2.644,2.64,2.642,2936.0
+1702423260000,2.643,2.644,2.642,2.644,1136.0
+1702423320000,2.644,2.646,2.643,2.644,2253.0
+1702423380000,2.644,2.645,2.644,2.644,612.0
+1702423440000,2.645,2.647,2.644,2.647,161.0
+1702423500000,2.647,2.65,2.647,2.65,1191.0
+1702423560000,2.65,2.655,2.65,2.655,1617.0
+1702423620000,2.654,2.655,2.648,2.651,3530.0
+1702423680000,2.65,2.651,2.648,2.65,531.0
+1702423740000,2.649,2.652,2.648,2.65,1360.0
+1702423800000,2.65,2.652,2.65,2.65,749.0
+1702423860000,2.649,2.651,2.646,2.65,4446.0
+1702423920000,2.65,2.653,2.65,2.653,1442.0
+1702423980000,2.654,2.655,2.648,2.649,2760.0
+1702424040000,2.649,2.652,2.646,2.651,8120.0
+1702424100000,2.65,2.655,2.65,2.655,998.0
+1702424160000,2.654,2.661,2.654,2.659,17401.0
+1702424220000,2.659,2.664,2.657,2.662,9770.0
+1702424280000,2.661,2.661,2.658,2.661,1382.0
+1702424340000,2.661,2.665,2.661,2.665,2805.0
+1702424400000,2.665,2.665,2.663,2.663,1053.0
+1702424460000,2.663,2.663,2.662,2.662,965.0
+1702424520000,2.661,2.661,2.659,2.66,949.0
+1702424580000,2.66,2.66,2.652,2.656,4137.0
+1702424640000,2.655,2.658,2.65,2.655,4934.0
+1702424700000,2.656,2.656,2.654,2.654,2071.0
+1702424760000,2.654,2.658,2.654,2.656,2520.0
+1702424820000,2.657,2.658,2.648,2.649,1787.0
+1702424880000,2.649,2.649,2.646,2.646,659.0
+1702424940000,2.646,2.649,2.646,2.646,755.0
+1702425000000,2.648,2.65,2.648,2.649,848.0
+1702425060000,2.649,2.649,2.649,2.649,101.0
+1702425120000,2.648,2.648,2.646,2.646,461.0
+1702425180000,2.647,2.648,2.646,2.648,302.0
+1702425240000,2.648,2.653,2.648,2.653,3837.0
+1702425300000,2.651,2.651,2.649,2.649,194.0
+1702425360000,2.647,2.647,2.645,2.646,1389.0
+1702425420000,2.647,2.647,2.645,2.647,780.0
+1702425480000,2.646,2.647,2.644,2.645,1019.0
+1702425540000,2.644,2.649,2.643,2.649,441.0
+1702425600000,2.647,2.655,2.647,2.652,2429.0
+1702425660000,2.652,2.653,2.644,2.646,2666.0
+1702425720000,2.646,2.646,2.64,2.64,2123.0
+1702425780000,2.641,2.644,2.64,2.643,1709.0
+1702425840000,2.644,2.647,2.644,2.647,299.0
+1702425900000,2.647,2.65,2.647,2.65,468.0
+1702425960000,2.65,2.657,2.65,2.656,3085.0
+1702426020000,2.656,2.658,2.65,2.653,2903.0
+1702426080000,2.653,2.656,2.649,2.65,3479.0
+1702426140000,2.65,2.653,2.649,2.652,1939.0
+1702426200000,2.653,2.654,2.651,2.654,2445.0
+1702426260000,2.653,2.653,2.651,2.652,1244.0
+1702426320000,2.653,2.653,2.648,2.649,1989.0
+1702426380000,2.649,2.649,2.647,2.648,1232.0
+1702426440000,2.649,2.657,2.649,2.656,938.0
+1702426500000,2.656,2.66,2.654,2.659,951.0
+1702426560000,2.659,2.659,2.654,2.654,787.0
+1702426620000,2.654,2.655,2.65,2.653,765.0
+1702426680000,2.655,2.661,2.655,2.659,1205.0
+1702426740000,2.659,2.659,2.656,2.656,3155.0
+1702426800000,2.655,2.656,2.653,2.653,687.0
+1702426860000,2.653,2.655,2.649,2.649,1956.0
+1702426920000,2.651,2.652,2.648,2.648,1832.0
+1702426980000,2.648,2.648,2.645,2.646,1095.0
+1702427040000,2.646,2.648,2.644,2.646,2232.0
+1702427100000,2.646,2.652,2.646,2.652,2222.0
+1702427160000,2.653,2.655,2.651,2.654,1027.0
+1702427220000,2.654,2.656,2.654,2.656,948.0
+1702427280000,2.657,2.659,2.657,2.658,908.0
+1702427340000,2.657,2.658,2.657,2.658,490.0
+1702427400000,2.658,2.659,2.652,2.652,986.0
+1702427460000,2.653,2.659,2.653,2.658,3179.0
+1702427520000,2.659,2.661,2.658,2.661,405.0
+1702427580000,2.661,2.664,2.661,2.663,1193.0
+1702427640000,2.663,2.663,2.661,2.662,1188.0
+1702427700000,2.662,2.662,2.657,2.66,1883.0
+1702427760000,2.661,2.662,2.66,2.662,714.0
+1702427820000,2.661,2.661,2.661,2.661,496.0
+1702427880000,2.662,2.663,2.659,2.662,5097.0
+1702427940000,2.663,2.664,2.663,2.663,120.0
+1702428000000,2.662,2.666,2.661,2.663,2448.0
+1702428060000,2.663,2.663,2.661,2.663,103.0
+1702428120000,2.663,2.664,2.662,2.663,2293.0
+1702428180000,2.661,2.661,2.659,2.66,445.0
+1702428240000,2.661,2.661,2.659,2.661,144.0
+1702428300000,2.662,2.664,2.651,2.655,7335.0
+1702428360000,2.656,2.661,2.656,2.661,582.0
+1702428420000,2.662,2.662,2.656,2.658,1016.0
+1702428480000,2.656,2.656,2.651,2.653,1129.0
+1702428540000,2.652,2.654,2.649,2.651,1539.0
+1702428600000,2.649,2.65,2.645,2.65,3164.0
+1702428660000,2.649,2.653,2.648,2.651,1712.0
+1702428720000,2.65,2.652,2.647,2.649,765.0
+1702428780000,2.649,2.652,2.642,2.647,8398.0
+1702428840000,2.65,2.651,2.65,2.65,230.0
+1702428900000,2.651,2.652,2.647,2.648,1452.0
+1702428960000,2.649,2.649,2.645,2.647,157.0
+1702429020000,2.646,2.651,2.646,2.649,455.0
+1702429080000,2.651,2.653,2.65,2.65,424.0
+1702429140000,2.649,2.651,2.648,2.65,554.0
+1702429200000,2.65,2.651,2.646,2.651,2031.0
+1702429260000,2.651,2.651,2.644,2.644,220.0
+1702429320000,2.645,2.648,2.645,2.648,574.0
+1702429380000,2.647,2.647,2.643,2.643,1755.0
+1702429440000,2.646,2.646,2.643,2.643,445.0
+1702429500000,2.644,2.645,2.644,2.645,267.0
+1702429560000,2.644,2.644,2.64,2.641,1346.0
+1702429620000,2.641,2.644,2.641,2.644,682.0
+1702429680000,2.645,2.646,2.644,2.644,227.0
+1702429740000,2.644,2.644,2.638,2.642,1734.0
+1702429800000,2.64,2.642,2.64,2.641,304.0
+1702429860000,2.641,2.642,2.641,2.642,7.0
+1702429920000,2.641,2.641,2.64,2.64,152.0
+1702429980000,2.639,2.639,2.635,2.638,791.0
+1702430040000,2.638,2.638,2.638,2.638,55.0
+1702430100000,2.636,2.636,2.631,2.631,583.0
+1702430160000,2.631,2.631,2.625,2.626,1039.0
+1702430220000,2.626,2.627,2.62,2.625,2559.0
+1702430280000,2.625,2.625,2.623,2.623,59.0
+1702430340000,2.623,2.625,2.621,2.625,1225.0
+1702430400000,2.625,2.625,2.616,2.617,10555.0
+1702430460000,2.618,2.62,2.611,2.619,3108.0
+1702430520000,2.618,2.622,2.616,2.619,2127.0
+1702430580000,2.618,2.618,2.612,2.614,2000.0
+1702430640000,2.614,2.617,2.609,2.613,2686.0
+1702430700000,2.613,2.615,2.609,2.609,1381.0
+1702430760000,2.609,2.613,2.591,2.593,13088.0
+1702430820000,2.594,2.605,2.589,2.603,4897.0
+1702430880000,2.602,2.605,2.594,2.596,1437.0
+1702430940000,2.597,2.599,2.588,2.592,4793.0
+1702431000000,2.594,2.606,2.592,2.606,4091.0
+1702431060000,2.605,2.61,2.604,2.609,1597.0
+1702431120000,2.609,2.611,2.607,2.611,1172.0
+1702431180000,2.612,2.616,2.612,2.616,1800.0
+1702431240000,2.616,2.622,2.616,2.616,2850.0
+1702431300000,2.618,2.621,2.614,2.614,1883.0
+1702431360000,2.615,2.616,2.609,2.609,1667.0
+1702431420000,2.611,2.615,2.611,2.615,524.0
+1702431480000,2.616,2.616,2.613,2.614,710.0
+1702431540000,2.615,2.616,2.615,2.616,196.0
+1702431600000,2.615,2.616,2.613,2.616,787.0
+1702431660000,2.614,2.614,2.611,2.614,144.0
+1702431720000,2.612,2.616,2.612,2.612,518.0
+1702431780000,2.61,2.61,2.607,2.608,1669.0
+1702431840000,2.607,2.609,2.601,2.604,4360.0
+1702431900000,2.605,2.605,2.595,2.6,5915.0
+1702431960000,2.602,2.606,2.602,2.606,191.0
+1702432020000,2.605,2.606,2.594,2.594,1292.0
+1702432080000,2.595,2.595,2.583,2.588,4770.0
+1702432140000,2.59,2.59,2.574,2.585,26615.0
+1702432200000,2.586,2.59,2.576,2.59,6859.0
+1702432260000,2.59,2.591,2.58,2.584,1673.0
+1702432320000,2.583,2.588,2.58,2.583,1828.0
+1702432380000,2.584,2.587,2.58,2.585,3310.0
+1702432440000,2.584,2.584,2.572,2.58,8022.0
+1702432500000,2.58,2.591,2.577,2.583,3628.0
+1702432560000,2.584,2.586,2.581,2.582,2276.0
+1702432620000,2.582,2.582,2.578,2.581,1004.0
+1702432680000,2.58,2.582,2.58,2.58,244.0
+1702432740000,2.58,2.58,2.564,2.564,11580.0
+1702432800000,2.564,2.578,2.564,2.566,10141.0
+1702432860000,2.567,2.58,2.562,2.58,5570.0
+1702432920000,2.579,2.585,2.575,2.582,6494.0
+1702432980000,2.583,2.585,2.578,2.578,2321.0
+1702433040000,2.579,2.586,2.579,2.586,1659.0
+1702433100000,2.586,2.586,2.582,2.586,1695.0
+1702433160000,2.587,2.588,2.585,2.587,1424.0
+1702433220000,2.588,2.589,2.582,2.582,1302.0
+1702433280000,2.582,2.584,2.576,2.577,275.0
+1702433340000,2.576,2.579,2.57,2.571,1848.0
+1702433400000,2.573,2.575,2.568,2.568,582.0
+1702433460000,2.568,2.569,2.56,2.562,4296.0
+1702433520000,2.563,2.563,2.519,2.545,88412.0
+1702433580000,2.545,2.547,2.539,2.545,17777.0
+1702433640000,2.546,2.555,2.546,2.554,7324.0
+1702433700000,2.554,2.56,2.541,2.558,16049.0
+1702433760000,2.558,2.563,2.551,2.552,8331.0
+1702433820000,2.553,2.556,2.551,2.554,1184.0
+1702433880000,2.554,2.555,2.546,2.548,4589.0
+1702433940000,2.548,2.55,2.541,2.542,3051.0
+1702434000000,2.54,2.54,2.503,2.535,38828.0
+1702434060000,2.533,2.546,2.532,2.533,12700.0
+1702434120000,2.536,2.544,2.534,2.54,4750.0
+1702434180000,2.538,2.54,2.525,2.53,25041.0
+1702434240000,2.53,2.532,2.51,2.513,11405.0
+1702434300000,2.513,2.536,2.513,2.53,12942.0
+1702434360000,2.529,2.533,2.513,2.513,9804.0
+1702434420000,2.516,2.522,2.5,2.509,30100.0
+1702434480000,2.51,2.523,2.49,2.523,23658.0
+1702434540000,2.522,2.528,2.518,2.527,2791.0
+1702434600000,2.528,2.531,2.526,2.529,8791.0
+1702434660000,2.527,2.527,2.518,2.523,12508.0
+1702434720000,2.524,2.532,2.524,2.531,8232.0
+1702434780000,2.528,2.532,2.527,2.532,723.0
+1702434840000,2.53,2.533,2.53,2.53,738.0
+1702434900000,2.531,2.531,2.528,2.528,374.0
+1702434960000,2.528,2.528,2.525,2.528,2315.0
+1702435020000,2.526,2.529,2.526,2.529,15.0
+1702435080000,2.529,2.532,2.529,2.532,249.0
+1702435140000,2.533,2.535,2.531,2.531,307.0
+1702435200000,2.531,2.531,2.525,2.526,4976.0
+1702435260000,2.528,2.532,2.525,2.528,1448.0
+1702435320000,2.53,2.538,2.529,2.538,3792.0
+1702435380000,2.534,2.535,2.534,2.534,118.0
+1702435440000,2.536,2.537,2.536,2.537,515.0
+1702435500000,2.538,2.54,2.537,2.54,1141.0
+1702435560000,2.539,2.539,2.535,2.535,519.0
+1702435620000,2.534,2.537,2.534,2.537,2686.0
+1702435680000,2.537,2.537,2.534,2.534,742.0
+1702435740000,2.535,2.535,2.534,2.534,550.0
+1702435800000,2.535,2.537,2.534,2.535,1665.0
+1702435860000,2.536,2.538,2.533,2.533,672.0
+1702435920000,2.533,2.537,2.532,2.537,2032.0
+1702435980000,2.537,2.537,2.536,2.537,850.0
+1702436040000,2.537,2.538,2.533,2.538,1980.0
+1702436100000,2.536,2.541,2.536,2.54,4531.0
+1702436160000,2.542,2.544,2.541,2.543,548.0
+1702436220000,2.545,2.545,2.545,2.545,447.0
+1702436280000,2.545,2.55,2.544,2.549,2881.0
+1702436340000,2.549,2.552,2.547,2.552,2140.0
+1702436400000,2.553,2.554,2.547,2.551,1661.0
+1702436460000,2.551,2.552,2.549,2.549,150.0
+1702436520000,2.549,2.55,2.539,2.541,6064.0
+1702436580000,2.542,2.545,2.541,2.545,648.0
+1702436640000,2.544,2.55,2.544,2.55,746.0
+1702436700000,2.55,2.558,2.55,2.557,961.0
+1702436760000,2.557,2.56,2.556,2.56,2167.0
+1702436820000,2.561,2.564,2.56,2.562,5805.0
+1702436880000,2.564,2.569,2.564,2.565,3787.0
+1702436940000,2.566,2.57,2.565,2.57,2312.0
+1702437000000,2.568,2.568,2.565,2.565,6669.0
+1702437060000,2.565,2.565,2.561,2.563,987.0
+1702437120000,2.563,2.564,2.56,2.562,1224.0
+1702437180000,2.559,2.561,2.559,2.559,748.0
+1702437240000,2.558,2.558,2.555,2.558,2033.0
+1702437300000,2.559,2.56,2.557,2.56,591.0
+1702437360000,2.561,2.562,2.56,2.56,481.0
+1702437420000,2.56,2.56,2.558,2.56,326.0
+1702437480000,2.56,2.56,2.556,2.557,503.0
+1702437540000,2.555,2.555,2.555,2.555,24.0
+1702437600000,2.554,2.554,2.552,2.552,807.0
+1702437660000,2.553,2.564,2.553,2.564,10012.0
+1702437720000,2.561,2.57,2.559,2.568,5321.0
+1702437780000,2.568,2.568,2.553,2.557,2858.0
+1702437840000,2.557,2.562,2.556,2.561,2823.0
+1702437900000,2.56,2.568,2.56,2.563,4181.0
+1702437960000,2.563,2.565,2.557,2.565,1491.0
+1702438020000,2.564,2.569,2.563,2.566,1419.0
+1702438080000,2.567,2.568,2.563,2.564,1356.0
+1702438140000,2.566,2.579,2.566,2.577,6123.0
+1702438200000,2.578,2.58,2.574,2.577,2638.0
+1702438260000,2.577,2.58,2.577,2.579,1909.0
+1702438320000,2.579,2.581,2.577,2.581,1894.0
+1702438380000,2.582,2.584,2.582,2.584,3621.0
+1702438440000,2.584,2.59,2.584,2.589,3972.0
+1702438500000,2.589,2.591,2.586,2.589,1503.0
+1702438560000,2.587,2.596,2.587,2.596,3316.0
+1702438620000,2.596,2.596,2.59,2.595,2971.0
+1702438680000,2.594,2.598,2.593,2.597,2716.0
+1702438740000,2.597,2.599,2.592,2.597,1783.0
+1702438800000,2.595,2.597,2.589,2.592,3207.0
+1702438860000,2.592,2.594,2.592,2.594,224.0
+1702438920000,2.595,2.601,2.595,2.597,2186.0
+1702438980000,2.597,2.597,2.585,2.588,7882.0
+1702439040000,2.588,2.589,2.584,2.589,2547.0
+1702439100000,2.589,2.592,2.589,2.591,3581.0
+1702439160000,2.59,2.591,2.59,2.591,434.0
+1702439220000,2.589,2.595,2.587,2.588,1800.0
+1702439280000,2.588,2.588,2.577,2.581,2498.0
+1702439340000,2.579,2.579,2.566,2.569,2140.0
+1702439400000,2.569,2.579,2.569,2.576,1364.0
+1702439460000,2.576,2.585,2.576,2.585,1443.0
+1702439520000,2.584,2.584,2.57,2.572,1417.0
+1702439580000,2.572,2.573,2.559,2.567,5389.0
+1702439640000,2.567,2.576,2.559,2.567,21018.0
+1702439700000,2.57,2.572,2.562,2.565,4385.0
+1702439760000,2.565,2.568,2.559,2.565,2174.0
+1702439820000,2.562,2.568,2.56,2.566,982.0
+1702439880000,2.568,2.571,2.564,2.567,1016.0
+1702439940000,2.565,2.565,2.556,2.562,3588.0
+1702440000000,2.561,2.567,2.551,2.567,3413.0
+1702440060000,2.566,2.567,2.558,2.561,4609.0
+1702440120000,2.562,2.563,2.553,2.554,1005.0
+1702440180000,2.553,2.562,2.551,2.56,2198.0
+1702440240000,2.562,2.566,2.562,2.563,777.0
+1702440300000,2.562,2.563,2.559,2.559,2037.0
+1702440360000,2.558,2.56,2.554,2.556,1066.0
+1702440420000,2.558,2.559,2.556,2.557,1036.0
+1702440480000,2.557,2.557,2.556,2.557,25.0
+1702440540000,2.557,2.558,2.551,2.556,1368.0
+1702440600000,2.556,2.559,2.552,2.552,1373.0
+1702440660000,2.551,2.556,2.547,2.551,3905.0
+1702440720000,2.552,2.553,2.546,2.547,3423.0
+1702440780000,2.547,2.548,2.538,2.544,9592.0
+1702440840000,2.545,2.547,2.542,2.542,921.0
+1702440900000,2.544,2.554,2.543,2.553,1384.0
+1702440960000,2.552,2.553,2.548,2.548,1555.0
+1702441020000,2.55,2.552,2.548,2.552,479.0
+1702441080000,2.551,2.551,2.545,2.547,794.0
+1702441140000,2.545,2.548,2.536,2.539,1471.0
+1702441200000,2.54,2.551,2.537,2.547,3651.0
+1702441260000,2.548,2.552,2.547,2.552,1009.0
+1702441320000,2.553,2.556,2.553,2.556,646.0
+1702441380000,2.555,2.557,2.555,2.557,588.0
+1702441440000,2.557,2.564,2.557,2.559,2124.0
+1702441500000,2.559,2.566,2.559,2.566,494.0
+1702441560000,2.565,2.567,2.557,2.56,1288.0
+1702441620000,2.561,2.564,2.561,2.564,534.0
+1702441680000,2.565,2.567,2.563,2.567,481.0
+1702441740000,2.567,2.572,2.566,2.571,1357.0
+1702441800000,2.57,2.577,2.57,2.576,1085.0
+1702441860000,2.575,2.582,2.574,2.582,2006.0
+1702441920000,2.581,2.582,2.579,2.579,1506.0
+1702441980000,2.578,2.581,2.578,2.581,1891.0
+1702442040000,2.582,2.584,2.582,2.583,203.0
+1702442100000,2.582,2.585,2.58,2.581,355.0
+1702442160000,2.581,2.583,2.571,2.574,12121.0
+1702442220000,2.574,2.574,2.57,2.57,1023.0
+1702442280000,2.569,2.572,2.569,2.572,609.0
+1702442340000,2.572,2.574,2.572,2.574,2414.0
+1702442400000,2.575,2.577,2.575,2.577,31.0
+1702442460000,2.577,2.579,2.577,2.579,336.0
+1702442520000,2.579,2.58,2.577,2.58,861.0
+1702442580000,2.577,2.579,2.576,2.578,1110.0
+1702442640000,2.576,2.577,2.573,2.577,4708.0
+1702442700000,2.578,2.581,2.576,2.578,799.0
+1702442760000,2.58,2.581,2.579,2.58,665.0
+1702442820000,2.579,2.58,2.579,2.58,282.0
+1702442880000,2.579,2.582,2.576,2.576,4492.0
+1702442940000,2.577,2.577,2.573,2.573,1732.0
+1702443000000,2.573,2.573,2.568,2.571,3985.0
+1702443060000,2.571,2.571,2.569,2.569,2162.0
+1702443120000,2.571,2.574,2.571,2.574,743.0
+1702443180000,2.573,2.575,2.573,2.575,748.0
+1702443240000,2.575,2.578,2.575,2.578,1035.0
+1702443300000,2.577,2.58,2.572,2.58,1110.0
+1702443360000,2.579,2.58,2.578,2.578,593.0
+1702443420000,2.579,2.58,2.579,2.58,30.0
+1702443480000,2.578,2.581,2.576,2.581,1410.0
+1702443540000,2.579,2.582,2.579,2.582,808.0
+1702443600000,2.582,2.583,2.579,2.579,2981.0
+1702443660000,2.579,2.579,2.575,2.575,1125.0
+1702443720000,2.574,2.579,2.574,2.578,337.0
+1702443780000,2.579,2.581,2.579,2.581,106.0
+1702443840000,2.581,2.582,2.58,2.58,457.0
+1702443900000,2.579,2.579,2.574,2.574,374.0
+1702443960000,2.574,2.574,2.566,2.569,15926.0
+1702444020000,2.568,2.568,2.565,2.567,2117.0
+1702444080000,2.568,2.574,2.568,2.574,923.0
+1702444140000,2.574,2.575,2.57,2.571,1031.0
+1702444200000,2.571,2.571,2.564,2.565,1993.0
+1702444260000,2.565,2.565,2.562,2.564,1038.0
+1702444320000,2.564,2.566,2.564,2.566,266.0
+1702444380000,2.565,2.566,2.556,2.558,3369.0
+1702444440000,2.559,2.565,2.558,2.565,1296.0
+1702444500000,2.564,2.565,2.563,2.565,642.0
+1702444560000,2.566,2.566,2.563,2.565,1831.0
+1702444620000,2.563,2.565,2.559,2.559,459.0
+1702444680000,2.561,2.561,2.559,2.559,116.0
+1702444740000,2.558,2.559,2.556,2.559,556.0
+1702444800000,2.558,2.562,2.557,2.562,192.0
+1702444860000,2.563,2.567,2.561,2.567,3240.0
+1702444920000,2.568,2.573,2.568,2.571,362.0
+1702444980000,2.571,2.571,2.568,2.569,6826.0
+1702445040000,2.569,2.571,2.569,2.571,287.0
+1702445100000,2.571,2.571,2.571,2.571,325.0
+1702445160000,2.57,2.571,2.57,2.571,818.0
+1702445220000,2.57,2.57,2.565,2.567,2052.0
+1702445280000,2.568,2.568,2.567,2.568,542.0
+1702445340000,2.568,2.571,2.568,2.571,548.0
+1702445400000,2.571,2.572,2.571,2.572,245.0
+1702445460000,2.571,2.571,2.563,2.564,903.0
+1702445520000,2.563,2.564,2.562,2.562,59.0
+1702445580000,2.562,2.567,2.562,2.567,2996.0
+1702445640000,2.564,2.566,2.564,2.566,349.0
+1702445700000,2.566,2.572,2.566,2.572,540.0
+1702445760000,2.572,2.572,2.571,2.571,295.0
+1702445820000,2.571,2.571,2.571,2.571,25.0
+1702445880000,2.572,2.572,2.568,2.568,628.0
+1702445940000,2.568,2.568,2.565,2.565,614.0
+1702446000000,2.565,2.566,2.564,2.564,367.0
+1702446060000,2.563,2.563,2.561,2.561,600.0
+1702446120000,2.563,2.565,2.563,2.565,106.0
+1702446180000,2.565,2.565,2.565,2.565,0.0
+1702446240000,2.567,2.569,2.567,2.569,331.0
+1702446300000,2.568,2.568,2.566,2.566,129.0
+1702446360000,2.565,2.569,2.565,2.569,523.0
+1702446420000,2.568,2.568,2.568,2.568,372.0
+1702446480000,2.568,2.575,2.568,2.575,594.0
+1702446540000,2.575,2.576,2.574,2.574,1481.0
+1702446600000,2.573,2.573,2.568,2.568,410.0
+1702446660000,2.568,2.569,2.566,2.567,1035.0
+1702446720000,2.566,2.569,2.566,2.569,256.0
+1702446780000,2.569,2.577,2.569,2.577,8592.0
+1702446840000,2.574,2.574,2.574,2.574,210.0
+1702446900000,2.575,2.578,2.575,2.576,804.0
+1702446960000,2.577,2.579,2.576,2.578,235.0
+1702447020000,2.577,2.577,2.577,2.577,38.0
+1702447080000,2.575,2.577,2.575,2.575,217.0
+1702447140000,2.577,2.577,2.577,2.577,21.0
+1702447200000,2.577,2.578,2.576,2.578,4128.0
+1702447260000,2.577,2.577,2.577,2.577,3.0
+1702447320000,2.576,2.576,2.572,2.572,375.0
+1702447380000,2.572,2.573,2.571,2.573,873.0
+1702447440000,2.572,2.572,2.572,2.572,65.0
+1702447500000,2.572,2.576,2.572,2.576,1301.0
+1702447560000,2.574,2.574,2.572,2.574,316.0
+1702447620000,2.574,2.575,2.572,2.572,1395.0
+1702447680000,2.572,2.573,2.571,2.573,769.0
+1702447740000,2.572,2.575,2.572,2.575,1038.0
+1702447800000,2.575,2.578,2.575,2.578,465.0
+1702447860000,2.576,2.576,2.575,2.575,162.0
+1702447920000,2.574,2.574,2.568,2.569,2526.0
+1702447980000,2.569,2.571,2.569,2.571,648.0
+1702448040000,2.57,2.575,2.569,2.572,1288.0
+1702448100000,2.572,2.573,2.572,2.573,315.0
+1702448160000,2.574,2.575,2.572,2.572,1179.0
+1702448220000,2.573,2.575,2.573,2.575,691.0
+1702448280000,2.574,2.574,2.574,2.574,1.0
+1702448340000,2.576,2.581,2.576,2.581,5647.0
+1702448400000,2.582,2.587,2.582,2.587,1412.0
+1702448460000,2.584,2.584,2.58,2.58,631.0
+1702448520000,2.579,2.581,2.579,2.581,617.0
+1702448580000,2.58,2.58,2.575,2.577,2026.0
+1702448640000,2.576,2.577,2.574,2.574,1968.0
+1702448700000,2.573,2.573,2.568,2.568,1404.0
+1702448760000,2.569,2.569,2.566,2.566,771.0
+1702448820000,2.566,2.567,2.566,2.566,303.0
+1702448880000,2.567,2.567,2.566,2.566,715.0
+1702448940000,2.564,2.564,2.563,2.563,364.0
+1702449000000,2.562,2.564,2.562,2.563,1093.0
+1702449060000,2.565,2.566,2.565,2.566,615.0
+1702449120000,2.565,2.565,2.565,2.565,36.0
+1702449180000,2.564,2.571,2.564,2.57,3087.0
+1702449240000,2.569,2.569,2.566,2.566,2700.0
+1702449300000,2.564,2.567,2.564,2.567,23.0
+1702449360000,2.566,2.569,2.566,2.569,985.0
+1702449420000,2.569,2.572,2.567,2.567,4041.0
+1702449480000,2.567,2.567,2.561,2.563,932.0
+1702449540000,2.562,2.562,2.559,2.56,453.0
+1702449600000,2.559,2.559,2.555,2.556,3740.0
+1702449660000,2.557,2.559,2.557,2.559,356.0
+1702449720000,2.559,2.559,2.557,2.559,469.0
+1702449780000,2.557,2.557,2.55,2.553,4430.0
+1702449840000,2.553,2.554,2.551,2.553,1214.0
+1702449900000,2.552,2.553,2.551,2.552,2517.0
+1702449960000,2.552,2.554,2.544,2.549,24819.0
+1702450020000,2.549,2.549,2.533,2.54,9154.0
+1702450080000,2.54,2.545,2.54,2.543,1684.0
+1702450140000,2.543,2.547,2.541,2.541,1080.0
+1702450200000,2.54,2.541,2.53,2.54,4820.0
+1702450260000,2.539,2.54,2.535,2.536,1225.0
+1702450320000,2.536,2.536,2.532,2.535,1646.0
+1702450380000,2.532,2.54,2.532,2.536,643.0
+1702450440000,2.537,2.537,2.529,2.529,1549.0
+1702450500000,2.528,2.533,2.525,2.525,2783.0
+1702450560000,2.526,2.527,2.518,2.52,5696.0
+1702450620000,2.52,2.526,2.517,2.523,2070.0
+1702450680000,2.524,2.528,2.516,2.517,3997.0
+1702450740000,2.518,2.524,2.518,2.521,5367.0
+1702450800000,2.52,2.528,2.503,2.528,12412.0
+1702450860000,2.526,2.54,2.525,2.539,11606.0
+1702450920000,2.54,2.541,2.531,2.54,6924.0
+1702450980000,2.539,2.541,2.534,2.541,3749.0
+1702451040000,2.541,2.544,2.538,2.539,1348.0
+1702451100000,2.539,2.544,2.539,2.544,569.0
+1702451160000,2.545,2.547,2.543,2.547,5876.0
+1702451220000,2.548,2.555,2.548,2.555,1012.0
+1702451280000,2.555,2.56,2.554,2.56,1287.0
+1702451340000,2.561,2.568,2.561,2.565,4351.0
+1702451400000,2.564,2.566,2.562,2.562,3543.0
+1702451460000,2.562,2.567,2.561,2.567,2554.0
+1702451520000,2.563,2.566,2.554,2.556,3622.0
+1702451580000,2.555,2.559,2.554,2.557,1797.0
+1702451640000,2.556,2.559,2.556,2.559,432.0
+1702451700000,2.56,2.56,2.558,2.56,1160.0
+1702451760000,2.56,2.563,2.56,2.561,670.0
+1702451820000,2.56,2.56,2.559,2.559,50.0
+1702451880000,2.56,2.56,2.56,2.56,30.0
+1702451940000,2.559,2.559,2.558,2.558,250.0
+1702452000000,2.559,2.559,2.55,2.551,2073.0
+1702452060000,2.552,2.558,2.552,2.554,1062.0
+1702452120000,2.553,2.558,2.551,2.558,875.0
+1702452180000,2.559,2.561,2.557,2.557,2910.0
+1702452240000,2.557,2.564,2.557,2.564,1541.0
+1702452300000,2.565,2.568,2.565,2.567,1059.0
+1702452360000,2.567,2.568,2.566,2.568,566.0
+1702452420000,2.568,2.568,2.565,2.566,768.0
+1702452480000,2.565,2.568,2.564,2.566,2178.0
+1702452540000,2.566,2.566,2.565,2.565,33.0
+1702452600000,2.564,2.565,2.563,2.565,443.0
+1702452660000,2.564,2.564,2.563,2.563,1645.0
+1702452720000,2.563,2.566,2.563,2.563,475.0
+1702452780000,2.563,2.563,2.559,2.561,2200.0
+1702452840000,2.561,2.563,2.555,2.563,10695.0
+1702452900000,2.562,2.565,2.561,2.565,971.0
+1702452960000,2.563,2.563,2.559,2.561,1020.0
+1702453020000,2.561,2.561,2.558,2.561,513.0
+1702453080000,2.559,2.562,2.559,2.562,600.0
+1702453140000,2.562,2.567,2.56,2.567,1536.0
+1702453200000,2.567,2.57,2.564,2.567,4471.0
+1702453260000,2.568,2.569,2.565,2.565,2708.0
+1702453320000,2.564,2.568,2.564,2.568,551.0
+1702453380000,2.569,2.569,2.565,2.565,437.0
+1702453440000,2.568,2.571,2.568,2.571,3199.0
+1702453500000,2.571,2.571,2.568,2.57,226.0
+1702453560000,2.57,2.57,2.566,2.567,618.0
+1702453620000,2.566,2.566,2.566,2.566,31.0
+1702453680000,2.565,2.565,2.559,2.559,584.0
+1702453740000,2.56,2.561,2.56,2.561,522.0
+1702453800000,2.562,2.564,2.562,2.564,3821.0
+1702453860000,2.562,2.565,2.562,2.565,413.0
+1702453920000,2.566,2.571,2.566,2.568,551.0
+1702453980000,2.568,2.568,2.567,2.567,132.0
+1702454040000,2.566,2.566,2.564,2.564,122.0
+1702454100000,2.564,2.564,2.559,2.563,542.0
+1702454160000,2.564,2.565,2.563,2.563,140.0
+1702454220000,2.563,2.563,2.56,2.561,769.0
+1702454280000,2.562,2.563,2.559,2.56,940.0
+1702454340000,2.56,2.56,2.56,2.56,0.0
+1702454400000,2.561,2.561,2.555,2.558,5569.0
+1702454460000,2.557,2.559,2.557,2.559,1229.0
+1702454520000,2.56,2.562,2.556,2.559,7465.0
+1702454580000,2.559,2.559,2.557,2.559,547.0
+1702454640000,2.559,2.564,2.559,2.564,2897.0
+1702454700000,2.564,2.564,2.559,2.562,3506.0
+1702454760000,2.561,2.561,2.559,2.56,873.0
+1702454820000,2.56,2.567,2.56,2.563,5438.0
+1702454880000,2.562,2.568,2.562,2.568,1723.0
+1702454940000,2.568,2.575,2.568,2.574,2521.0
+1702455000000,2.574,2.575,2.573,2.574,2052.0
+1702455060000,2.573,2.618,2.57,2.602,54278.0
+1702455120000,2.602,2.602,2.584,2.585,15256.0
+1702455180000,2.586,2.586,2.578,2.58,4597.0
+1702455240000,2.579,2.582,2.579,2.581,3126.0
+1702455300000,2.58,2.583,2.579,2.583,5075.0
+1702455360000,2.582,2.582,2.578,2.579,1442.0
+1702455420000,2.578,2.578,2.576,2.578,1879.0
+1702455480000,2.578,2.579,2.577,2.578,289.0
+1702455540000,2.578,2.583,2.578,2.58,1293.0
+1702455600000,2.58,2.585,2.578,2.579,1550.0
+1702455660000,2.578,2.58,2.576,2.576,2202.0
+1702455720000,2.576,2.576,2.574,2.576,1057.0
+1702455780000,2.577,2.585,2.577,2.582,1208.0
+1702455840000,2.582,2.582,2.579,2.581,2312.0
+1702455900000,2.582,2.582,2.577,2.577,412.0
+1702455960000,2.578,2.587,2.577,2.586,2884.0
+1702456020000,2.585,2.585,2.575,2.575,3653.0
+1702456080000,2.576,2.583,2.576,2.58,4291.0
+1702456140000,2.58,2.582,2.58,2.582,329.0
+1702456200000,2.581,2.582,2.578,2.581,1702.0
+1702456260000,2.583,2.587,2.583,2.583,3142.0
+1702456320000,2.585,2.591,2.585,2.588,5194.0
+1702456380000,2.588,2.589,2.586,2.589,764.0
+1702456440000,2.589,2.597,2.589,2.591,6453.0
+1702456500000,2.59,2.592,2.589,2.59,964.0
+1702456560000,2.589,2.59,2.588,2.588,858.0
+1702456620000,2.588,2.588,2.58,2.586,3881.0
+1702456680000,2.584,2.584,2.58,2.581,1762.0
+1702456740000,2.581,2.583,2.581,2.581,513.0
+1702456800000,2.582,2.582,2.582,2.582,60.0
+1702456860000,2.582,2.588,2.582,2.585,575.0
+1702456920000,2.585,2.588,2.585,2.586,194.0
+1702456980000,2.586,2.586,2.582,2.583,1023.0
+1702457040000,2.582,2.583,2.581,2.583,154.0
+1702457100000,2.582,2.586,2.582,2.585,199.0
+1702457160000,2.585,2.586,2.584,2.584,369.0
+1702457220000,2.584,2.585,2.583,2.583,651.0
+1702457280000,2.585,2.585,2.582,2.583,597.0
+1702457340000,2.584,2.584,2.582,2.582,315.0
+1702457400000,2.582,2.584,2.574,2.58,13743.0
+1702457460000,2.58,2.584,2.573,2.579,20698.0
+1702457520000,2.578,2.579,2.576,2.578,969.0
+1702457580000,2.578,2.58,2.576,2.577,3408.0
+1702457640000,2.576,2.582,2.574,2.582,2186.0
+1702457700000,2.58,2.58,2.574,2.577,7275.0
+1702457760000,2.578,2.58,2.578,2.579,1037.0
+1702457820000,2.578,2.58,2.577,2.579,2943.0
+1702457880000,2.579,2.583,2.579,2.582,1001.0
+1702457940000,2.582,2.583,2.581,2.583,857.0
+1702458000000,2.583,2.583,2.578,2.58,2815.0
+1702458060000,2.58,2.581,2.577,2.577,4186.0
+1702458120000,2.579,2.579,2.575,2.577,1206.0
+1702458180000,2.578,2.579,2.575,2.575,1021.0
+1702458240000,2.574,2.576,2.573,2.576,297.0
+1702458300000,2.576,2.578,2.572,2.573,2309.0
+1702458360000,2.573,2.577,2.571,2.577,9572.0
+1702458420000,2.576,2.577,2.572,2.575,3102.0
+1702458480000,2.575,2.575,2.573,2.574,377.0
+1702458540000,2.575,2.576,2.575,2.576,148.0
+1702458600000,2.574,2.574,2.571,2.572,597.0
+1702458660000,2.572,2.575,2.572,2.574,724.0
+1702458720000,2.574,2.577,2.574,2.576,1642.0
+1702458780000,2.575,2.575,2.574,2.575,360.0
+1702458840000,2.576,2.577,2.575,2.577,1548.0
+1702458900000,2.577,2.579,2.576,2.579,1617.0
+1702458960000,2.58,2.582,2.573,2.573,1274.0
+1702459020000,2.574,2.576,2.574,2.576,501.0
+1702459080000,2.576,2.578,2.575,2.576,1179.0
+1702459140000,2.576,2.577,2.576,2.577,211.0
+1702459200000,2.578,2.579,2.578,2.578,453.0
+1702459260000,2.576,2.579,2.574,2.579,785.0
+1702459320000,2.578,2.579,2.577,2.579,358.0
+1702459380000,2.579,2.579,2.577,2.577,583.0
+1702459440000,2.577,2.577,2.577,2.577,0.0
+1702459500000,2.576,2.576,2.572,2.572,418.0
+1702459560000,2.572,2.573,2.572,2.572,579.0
+1702459620000,2.573,2.573,2.571,2.572,1214.0
+1702459680000,2.572,2.577,2.572,2.577,1043.0
+1702459740000,2.578,2.578,2.577,2.577,340.0
+1702459800000,2.576,2.577,2.575,2.575,732.0
+1702459860000,2.575,2.575,2.575,2.575,134.0
+1702459920000,2.575,2.58,2.574,2.58,793.0
+1702459980000,2.579,2.579,2.578,2.578,56.0
+1702460040000,2.578,2.58,2.577,2.58,530.0
+1702460100000,2.58,2.58,2.575,2.575,541.0
+1702460160000,2.575,2.577,2.575,2.577,175.0
+1702460220000,2.576,2.576,2.572,2.573,1314.0
+1702460280000,2.572,2.573,2.57,2.572,615.0
+1702460340000,2.572,2.572,2.567,2.569,3754.0
+1702460400000,2.569,2.572,2.569,2.572,417.0
+1702460460000,2.572,2.575,2.572,2.574,1068.0
+1702460520000,2.574,2.576,2.574,2.576,322.0
+1702460580000,2.577,2.577,2.575,2.577,78.0
+1702460640000,2.576,2.577,2.576,2.577,554.0
+1702460700000,2.578,2.582,2.578,2.581,1493.0
+1702460760000,2.581,2.581,2.58,2.58,150.0
+1702460820000,2.579,2.579,2.577,2.578,846.0
+1702460880000,2.577,2.581,2.577,2.581,119.0
+1702460940000,2.582,2.582,2.581,2.582,368.0
+1702461000000,2.583,2.585,2.583,2.585,889.0
+1702461060000,2.584,2.585,2.582,2.582,968.0
+1702461120000,2.583,2.586,2.582,2.584,1080.0
+1702461180000,2.584,2.585,2.584,2.585,631.0
+1702461240000,2.584,2.586,2.582,2.584,960.0
+1702461300000,2.584,2.588,2.583,2.583,7236.0
+1702461360000,2.586,2.586,2.584,2.584,229.0
+1702461420000,2.585,2.585,2.583,2.584,810.0
+1702461480000,2.584,2.584,2.583,2.583,448.0
+1702461540000,2.584,2.584,2.581,2.581,3415.0
+1702461600000,2.581,2.581,2.573,2.576,7177.0
+1702461660000,2.577,2.581,2.577,2.581,1233.0
+1702461720000,2.578,2.578,2.577,2.578,202.0
+1702461780000,2.578,2.579,2.577,2.577,520.0
+1702461840000,2.577,2.579,2.577,2.579,266.0
+1702461900000,2.578,2.578,2.574,2.575,2890.0
+1702461960000,2.575,2.577,2.575,2.577,305.0
+1702462020000,2.578,2.579,2.578,2.579,77.0
+1702462080000,2.579,2.579,2.576,2.576,1818.0
+1702462140000,2.575,2.577,2.575,2.577,326.0
+1702462200000,2.576,2.577,2.574,2.574,583.0
+1702462260000,2.574,2.575,2.573,2.575,941.0
+1702462320000,2.576,2.576,2.574,2.575,407.0
+1702462380000,2.576,2.577,2.576,2.577,216.0
+1702462440000,2.577,2.579,2.577,2.579,393.0
+1702462500000,2.58,2.585,2.58,2.585,2159.0
+1702462560000,2.582,2.582,2.575,2.575,2129.0
+1702462620000,2.575,2.581,2.575,2.575,1097.0
+1702462680000,2.576,2.576,2.576,2.576,323.0
+1702462740000,2.575,2.575,2.572,2.572,3739.0
+1702462800000,2.572,2.574,2.569,2.569,1984.0
+1702462860000,2.568,2.569,2.565,2.569,3371.0
+1702462920000,2.568,2.568,2.565,2.565,623.0
+1702462980000,2.566,2.566,2.564,2.565,2149.0
+1702463040000,2.566,2.568,2.566,2.568,507.0
+1702463100000,2.568,2.568,2.566,2.567,294.0
+1702463160000,2.567,2.567,2.557,2.561,6127.0
+1702463220000,2.561,2.562,2.557,2.557,996.0
+1702463280000,2.557,2.567,2.557,2.567,1647.0
+1702463340000,2.565,2.565,2.562,2.562,92.0
+1702463400000,2.563,2.564,2.562,2.562,2339.0
+1702463460000,2.562,2.562,2.557,2.559,628.0
+1702463520000,2.558,2.566,2.558,2.566,2160.0
+1702463580000,2.564,2.565,2.561,2.562,6589.0
+1702463640000,2.561,2.562,2.561,2.561,226.0
+1702463700000,2.561,2.564,2.56,2.564,890.0
+1702463760000,2.565,2.569,2.565,2.569,894.0
+1702463820000,2.569,2.569,2.565,2.565,3507.0
+1702463880000,2.564,2.564,2.563,2.563,431.0
+1702463940000,2.562,2.562,2.561,2.562,592.0
+1702464000000,2.562,2.564,2.562,2.564,633.0
+1702464060000,2.563,2.563,2.56,2.563,506.0
+1702464120000,2.562,2.562,2.56,2.562,555.0
+1702464180000,2.562,2.562,2.559,2.559,1352.0
+1702464240000,2.559,2.559,2.558,2.559,348.0
+1702464300000,2.558,2.56,2.558,2.558,935.0
+1702464360000,2.558,2.56,2.557,2.558,707.0
+1702464420000,2.559,2.56,2.559,2.56,629.0
+1702464480000,2.558,2.561,2.558,2.56,1446.0
+1702464540000,2.56,2.56,2.558,2.559,1777.0
+1702464600000,2.558,2.562,2.558,2.56,674.0
+1702464660000,2.56,2.562,2.56,2.562,438.0
+1702464720000,2.563,2.563,2.563,2.563,245.0
+1702464780000,2.564,2.566,2.564,2.566,333.0
+1702464840000,2.565,2.566,2.565,2.566,369.0
+1702464900000,2.565,2.569,2.564,2.569,1969.0
+1702464960000,2.569,2.57,2.568,2.568,655.0
+1702465020000,2.567,2.568,2.566,2.566,180.0
+1702465080000,2.566,2.573,2.566,2.572,1850.0
+1702465140000,2.57,2.572,2.57,2.57,997.0
+1702465200000,2.569,2.574,2.569,2.574,1312.0
+1702465260000,2.573,2.573,2.572,2.572,657.0
+1702465320000,2.573,2.573,2.569,2.57,1435.0
+1702465380000,2.57,2.576,2.57,2.576,817.0
+1702465440000,2.576,2.577,2.575,2.577,139.0
+1702465500000,2.577,2.584,2.577,2.584,3531.0
+1702465560000,2.584,2.584,2.58,2.582,759.0
+1702465620000,2.583,2.583,2.579,2.579,719.0
+1702465680000,2.58,2.582,2.579,2.582,838.0
+1702465740000,2.582,2.583,2.58,2.583,1545.0
+1702465800000,2.582,2.582,2.581,2.582,1067.0
+1702465860000,2.581,2.581,2.58,2.58,116.0
+1702465920000,2.579,2.579,2.578,2.578,154.0
+1702465980000,2.577,2.578,2.575,2.577,1130.0
+1702466040000,2.578,2.581,2.578,2.581,538.0
+1702466100000,2.58,2.588,2.58,2.587,4786.0
+1702466160000,2.586,2.588,2.585,2.585,544.0
+1702466220000,2.583,2.583,2.581,2.581,247.0
+1702466280000,2.58,2.584,2.58,2.582,1087.0
+1702466340000,2.581,2.581,2.579,2.58,467.0
+1702466400000,2.58,2.582,2.58,2.582,113.0
+1702466460000,2.581,2.581,2.577,2.577,191.0
+1702466520000,2.578,2.58,2.576,2.58,741.0
+1702466580000,2.581,2.582,2.581,2.582,394.0
+1702466640000,2.582,2.582,2.579,2.581,380.0
+1702466700000,2.58,2.58,2.578,2.578,107.0
+1702466760000,2.577,2.577,2.574,2.576,1120.0
+1702466820000,2.576,2.576,2.574,2.574,186.0
+1702466880000,2.575,2.577,2.575,2.577,131.0
+1702466940000,2.577,2.578,2.576,2.578,375.0
+1702467000000,2.578,2.582,2.577,2.582,2997.0
+1702467060000,2.581,2.581,2.576,2.576,1165.0
+1702467120000,2.577,2.577,2.576,2.576,555.0
+1702467180000,2.575,2.575,2.573,2.573,1092.0
+1702467240000,2.573,2.573,2.572,2.573,377.0
+1702467300000,2.574,2.576,2.571,2.574,3230.0
+1702467360000,2.575,2.575,2.571,2.571,632.0
+1702467420000,2.571,2.572,2.569,2.57,1828.0
+1702467480000,2.57,2.57,2.567,2.569,1588.0
+1702467540000,2.57,2.572,2.57,2.571,297.0
+1702467600000,2.571,2.573,2.57,2.57,1400.0
+1702467660000,2.571,2.571,2.566,2.57,1111.0
+1702467720000,2.571,2.571,2.568,2.568,139.0
+1702467780000,2.569,2.571,2.568,2.568,2037.0
+1702467840000,2.567,2.567,2.566,2.566,160.0
+1702467900000,2.567,2.569,2.566,2.569,994.0
+1702467960000,2.569,2.571,2.567,2.57,1255.0
+1702468020000,2.569,2.569,2.566,2.566,606.0
+1702468080000,2.566,2.566,2.561,2.562,1025.0
+1702468140000,2.561,2.564,2.561,2.561,1423.0
+1702468200000,2.56,2.56,2.557,2.558,1538.0
+1702468260000,2.558,2.558,2.553,2.553,2179.0
+1702468320000,2.553,2.561,2.553,2.559,5620.0
+1702468380000,2.558,2.559,2.557,2.559,1176.0
+1702468440000,2.559,2.561,2.558,2.558,833.0
+1702468500000,2.558,2.558,2.554,2.555,1329.0
+1702468560000,2.556,2.558,2.556,2.556,157.0
+1702468620000,2.553,2.553,2.55,2.551,3171.0
+1702468680000,2.551,2.558,2.551,2.557,2740.0
+1702468740000,2.557,2.558,2.553,2.553,1984.0
+1702468800000,2.553,2.557,2.552,2.556,7558.0
+1702468860000,2.556,2.557,2.553,2.557,1846.0
+1702468920000,2.558,2.56,2.556,2.56,2081.0
+1702468980000,2.56,2.56,2.558,2.558,1374.0
+1702469040000,2.558,2.558,2.554,2.554,971.0
+1702469100000,2.554,2.557,2.552,2.557,2834.0
+1702469160000,2.555,2.558,2.555,2.558,366.0
+1702469220000,2.559,2.559,2.555,2.557,1578.0
+1702469280000,2.557,2.559,2.556,2.558,1087.0
+1702469340000,2.558,2.56,2.556,2.56,1214.0
+1702469400000,2.56,2.562,2.559,2.561,1890.0
+1702469460000,2.561,2.565,2.56,2.564,5223.0
+1702469520000,2.565,2.565,2.564,2.565,395.0
+1702469580000,2.566,2.568,2.566,2.568,1005.0
+1702469640000,2.568,2.569,2.568,2.569,323.0
+1702469700000,2.57,2.576,2.57,2.576,840.0
+1702469760000,2.576,2.577,2.575,2.577,1761.0
+1702469820000,2.578,2.581,2.577,2.581,998.0
+1702469880000,2.581,2.589,2.581,2.589,9235.0
+1702469940000,2.589,2.592,2.586,2.588,2521.0
+1702470000000,2.588,2.588,2.578,2.583,10795.0
+1702470060000,2.584,2.588,2.581,2.581,5978.0
+1702470120000,2.58,2.58,2.579,2.579,654.0
+1702470180000,2.58,2.585,2.58,2.584,968.0
+1702470240000,2.584,2.588,2.584,2.588,654.0
+1702470300000,2.588,2.588,2.584,2.584,987.0
+1702470360000,2.583,2.586,2.582,2.585,1759.0
+1702470420000,2.584,2.584,2.581,2.582,2547.0
+1702470480000,2.581,2.582,2.581,2.582,22.0
+1702470540000,2.582,2.583,2.582,2.582,246.0
+1702470600000,2.583,2.586,2.583,2.586,790.0
+1702470660000,2.585,2.59,2.585,2.588,2183.0
+1702470720000,2.587,2.587,2.583,2.583,2036.0
+1702470780000,2.584,2.585,2.583,2.585,703.0
+1702470840000,2.585,2.589,2.583,2.588,1426.0
+1702470900000,2.586,2.586,2.583,2.586,563.0
+1702470960000,2.585,2.586,2.584,2.584,329.0
+1702471020000,2.583,2.584,2.582,2.582,508.0
+1702471080000,2.583,2.585,2.582,2.582,1824.0
+1702471140000,2.583,2.586,2.582,2.582,1735.0
+1702471200000,2.581,2.582,2.577,2.577,1965.0
+1702471260000,2.577,2.582,2.577,2.582,1173.0
+1702471320000,2.582,2.582,2.581,2.581,492.0
+1702471380000,2.58,2.584,2.58,2.583,183.0
+1702471440000,2.583,2.583,2.581,2.581,1465.0
+1702471500000,2.581,2.583,2.58,2.582,996.0
+1702471560000,2.58,2.58,2.576,2.576,1069.0
+1702471620000,2.577,2.579,2.576,2.576,935.0
+1702471680000,2.576,2.576,2.576,2.576,176.0
+1702471740000,2.576,2.576,2.574,2.575,825.0
+1702471800000,2.574,2.577,2.573,2.577,840.0
+1702471860000,2.577,2.578,2.577,2.578,153.0
+1702471920000,2.577,2.577,2.573,2.575,1325.0
+1702471980000,2.575,2.575,2.574,2.575,300.0
+1702472040000,2.575,2.581,2.575,2.581,938.0
+1702472100000,2.581,2.583,2.58,2.582,778.0
+1702472160000,2.582,2.585,2.581,2.584,1819.0
+1702472220000,2.583,2.585,2.58,2.581,2732.0
+1702472280000,2.581,2.583,2.581,2.581,239.0
+1702472340000,2.582,2.585,2.581,2.583,874.0
+1702472400000,2.583,2.587,2.583,2.587,570.0
+1702472460000,2.584,2.585,2.583,2.585,828.0
+1702472520000,2.582,2.585,2.581,2.582,2426.0
+1702472580000,2.58,2.58,2.579,2.58,329.0
+1702472640000,2.578,2.581,2.574,2.581,1382.0
+1702472700000,2.581,2.583,2.581,2.583,725.0
+1702472760000,2.583,2.585,2.582,2.583,1123.0
+1702472820000,2.585,2.586,2.583,2.583,892.0
+1702472880000,2.583,2.588,2.583,2.587,1952.0
+1702472940000,2.588,2.591,2.586,2.588,3442.0
+1702473000000,2.587,2.59,2.587,2.59,709.0
+1702473060000,2.59,2.592,2.589,2.592,1650.0
+1702473120000,2.591,2.596,2.591,2.593,2964.0
+1702473180000,2.595,2.597,2.594,2.594,3369.0
+1702473240000,2.594,2.597,2.594,2.597,667.0
+1702473300000,2.597,2.598,2.595,2.598,1390.0
+1702473360000,2.597,2.597,2.595,2.595,777.0
+1702473420000,2.595,2.597,2.594,2.597,643.0
+1702473480000,2.594,2.594,2.594,2.594,448.0
+1702473540000,2.595,2.595,2.593,2.593,281.0
+1702473600000,2.594,2.596,2.594,2.595,1416.0
+1702473660000,2.594,2.595,2.593,2.595,1171.0
+1702473720000,2.595,2.596,2.594,2.596,743.0
+1702473780000,2.597,2.599,2.595,2.599,2332.0
+1702473840000,2.6,2.603,2.599,2.599,4508.0
+1702473900000,2.598,2.609,2.597,2.606,4052.0
+1702473960000,2.606,2.607,2.603,2.603,3730.0
+1702474020000,2.605,2.612,2.605,2.611,10464.0
+1702474080000,2.61,2.611,2.608,2.608,1922.0
+1702474140000,2.606,2.607,2.605,2.605,1496.0
+1702474200000,2.606,2.612,2.606,2.611,4497.0
+1702474260000,2.611,2.618,2.611,2.614,5085.0
+1702474320000,2.613,2.614,2.609,2.609,2609.0
+1702474380000,2.61,2.611,2.607,2.608,1915.0
+1702474440000,2.61,2.612,2.607,2.609,3108.0
+1702474500000,2.61,2.611,2.606,2.606,1967.0
+1702474560000,2.607,2.613,2.607,2.609,2235.0
+1702474620000,2.611,2.616,2.607,2.615,11388.0
+1702474680000,2.615,2.617,2.613,2.613,2645.0
+1702474740000,2.615,2.62,2.614,2.617,3565.0
+1702474800000,2.618,2.626,2.618,2.62,21902.0
+1702474860000,2.621,2.622,2.618,2.619,5351.0
+1702474920000,2.619,2.623,2.619,2.62,5380.0
+1702474980000,2.621,2.626,2.621,2.622,5487.0
+1702475040000,2.622,2.623,2.621,2.621,514.0
+1702475100000,2.622,2.626,2.622,2.623,2602.0
+1702475160000,2.624,2.624,2.62,2.622,988.0
+1702475220000,2.623,2.625,2.619,2.62,4256.0
+1702475280000,2.62,2.62,2.616,2.616,2452.0
+1702475340000,2.618,2.621,2.613,2.621,6609.0
+1702475400000,2.622,2.625,2.622,2.624,437.0
+1702475460000,2.624,2.625,2.621,2.623,531.0
+1702475520000,2.622,2.627,2.622,2.624,1999.0
+1702475580000,2.624,2.629,2.624,2.629,5138.0
+1702475640000,2.628,2.629,2.627,2.629,1179.0
+1702475700000,2.627,2.631,2.626,2.629,2608.0
+1702475760000,2.63,2.63,2.624,2.626,1474.0
+1702475820000,2.625,2.631,2.623,2.623,6003.0
+1702475880000,2.625,2.625,2.621,2.622,6041.0
+1702475940000,2.622,2.628,2.621,2.628,4268.0
+1702476000000,2.628,2.63,2.626,2.629,981.0
+1702476060000,2.63,2.632,2.628,2.628,1218.0
+1702476120000,2.627,2.627,2.615,2.617,4828.0
+1702476180000,2.618,2.626,2.618,2.62,1938.0
+1702476240000,2.62,2.62,2.617,2.62,3862.0
+1702476300000,2.618,2.621,2.611,2.62,16028.0
+1702476360000,2.621,2.621,2.619,2.619,687.0
+1702476420000,2.62,2.62,2.615,2.616,704.0
+1702476480000,2.616,2.617,2.615,2.615,244.0
+1702476540000,2.613,2.614,2.603,2.603,7762.0
+1702476600000,2.607,2.615,2.604,2.615,2514.0
+1702476660000,2.615,2.622,2.615,2.617,5083.0
+1702476720000,2.618,2.62,2.618,2.618,810.0
+1702476780000,2.617,2.62,2.614,2.618,9902.0
+1702476840000,2.618,2.618,2.615,2.617,1147.0
+1702476900000,2.617,2.618,2.614,2.618,1827.0
+1702476960000,2.618,2.624,2.618,2.622,588.0
+1702477020000,2.622,2.625,2.622,2.623,1028.0
+1702477080000,2.622,2.623,2.621,2.621,396.0
+1702477140000,2.622,2.625,2.618,2.624,2415.0
+1702477200000,2.622,2.622,2.613,2.613,1254.0
+1702477260000,2.613,2.616,2.612,2.612,1927.0
+1702477320000,2.614,2.614,2.608,2.614,1428.0
+1702477380000,2.613,2.615,2.611,2.615,572.0
+1702477440000,2.617,2.622,2.617,2.619,1641.0
+1702477500000,2.618,2.621,2.618,2.621,1671.0
+1702477560000,2.62,2.621,2.62,2.621,1079.0
+1702477620000,2.62,2.62,2.615,2.62,2236.0
+1702477680000,2.62,2.621,2.62,2.621,70.0
+1702477740000,2.622,2.624,2.621,2.624,1086.0
+1702477800000,2.624,2.627,2.624,2.624,786.0
+1702477860000,2.624,2.624,2.617,2.619,1361.0
+1702477920000,2.619,2.621,2.614,2.62,1018.0
+1702477980000,2.621,2.624,2.621,2.623,395.0
+1702478040000,2.624,2.627,2.624,2.626,775.0
+1702478100000,2.626,2.628,2.624,2.627,572.0
+1702478160000,2.627,2.627,2.623,2.623,148.0
+1702478220000,2.624,2.625,2.623,2.623,728.0
+1702478280000,2.625,2.626,2.623,2.624,365.0
+1702478340000,2.623,2.626,2.623,2.624,3158.0
+1702478400000,2.625,2.625,2.624,2.624,246.0
+1702478460000,2.626,2.643,2.626,2.637,14320.0
+1702478520000,2.638,2.648,2.637,2.645,5132.0
+1702478580000,2.644,2.645,2.637,2.64,6180.0
+1702478640000,2.638,2.644,2.633,2.644,4186.0
+1702478700000,2.642,2.642,2.637,2.637,778.0
+1702478760000,2.637,2.643,2.637,2.638,2531.0
+1702478820000,2.638,2.643,2.638,2.641,1498.0
+1702478880000,2.641,2.642,2.64,2.642,447.0
+1702478940000,2.641,2.641,2.637,2.64,1450.0
+1702479000000,2.639,2.64,2.636,2.64,981.0
+1702479060000,2.64,2.64,2.638,2.64,412.0
+1702479120000,2.639,2.64,2.639,2.64,802.0
+1702479180000,2.638,2.645,2.637,2.645,5277.0
+1702479240000,2.645,2.645,2.64,2.641,2345.0
+1702479300000,2.642,2.644,2.642,2.643,2026.0
+1702479360000,2.644,2.663,2.644,2.663,12012.0
+1702479420000,2.663,2.686,2.663,2.686,15152.0
+1702479480000,2.686,2.686,2.671,2.673,8623.0
+1702479540000,2.674,2.674,2.656,2.662,12480.0
+1702479600000,2.661,2.665,2.659,2.66,5520.0
+1702479660000,2.661,2.665,2.651,2.66,10149.0
+1702479720000,2.66,2.671,2.659,2.668,7012.0
+1702479780000,2.666,2.689,2.665,2.678,14548.0
+1702479840000,2.678,2.7,2.675,2.696,16478.0
+1702479900000,2.7,2.707,2.695,2.704,10801.0
+1702479960000,2.703,2.71,2.688,2.706,28298.0
+1702480020000,2.706,2.735,2.706,2.717,35734.0
+1702480080000,2.719,2.719,2.709,2.716,11256.0
+1702480140000,2.716,2.716,2.707,2.711,3890.0
+1702480200000,2.712,2.713,2.691,2.703,14087.0
+1702480260000,2.704,2.707,2.704,2.704,1557.0
+1702480320000,2.705,2.711,2.702,2.711,13592.0
+1702480380000,2.712,2.72,2.704,2.72,5558.0
+1702480440000,2.721,2.721,2.711,2.715,7204.0
+1702480500000,2.715,2.718,2.707,2.717,12168.0
+1702480560000,2.716,2.72,2.716,2.719,1550.0
+1702480620000,2.719,2.72,2.713,2.716,1814.0
+1702480680000,2.717,2.739,2.717,2.736,11781.0
+1702480740000,2.737,2.743,2.732,2.741,8598.0
+1702480800000,2.742,2.743,2.737,2.743,5247.0
+1702480860000,2.744,2.748,2.742,2.747,8591.0
+1702480920000,2.744,2.757,2.744,2.756,7319.0
+1702480980000,2.756,2.767,2.749,2.766,15328.0
+1702481040000,2.766,2.771,2.76,2.767,12307.0
+1702481100000,2.767,2.779,2.762,2.779,9150.0
+1702481160000,2.778,2.791,2.766,2.77,41616.0
+1702481220000,2.77,2.773,2.75,2.756,12037.0
+1702481280000,2.757,2.773,2.754,2.773,6088.0
+1702481340000,2.774,2.791,2.771,2.79,9665.0
+1702481400000,2.791,2.803,2.789,2.8,22329.0
+1702481460000,2.801,2.802,2.773,2.773,26886.0
+1702481520000,2.773,2.787,2.77,2.78,18316.0
+1702481580000,2.781,2.786,2.774,2.785,12454.0
+1702481640000,2.785,2.786,2.775,2.782,4456.0
+1702481700000,2.78,2.787,2.778,2.78,6304.0
+1702481760000,2.781,2.786,2.77,2.774,16464.0
+1702481820000,2.774,2.774,2.767,2.773,5583.0
+1702481880000,2.773,2.777,2.765,2.767,6771.0
+1702481940000,2.767,2.768,2.76,2.765,5958.0
+1702482000000,2.764,2.77,2.76,2.769,6145.0
+1702482060000,2.77,2.774,2.765,2.772,7915.0
+1702482120000,2.77,2.782,2.769,2.778,4847.0
+1702482180000,2.779,2.781,2.775,2.779,6407.0
+1702482240000,2.779,2.783,2.775,2.779,3783.0
+1702482300000,2.78,2.784,2.773,2.773,1427.0
+1702482360000,2.775,2.777,2.772,2.774,4001.0
+1702482420000,2.774,2.775,2.77,2.775,2600.0
+1702482480000,2.776,2.776,2.767,2.775,5221.0
+1702482540000,2.773,2.777,2.764,2.766,5771.0
+1702482600000,2.765,2.781,2.765,2.78,10470.0
+1702482660000,2.779,2.779,2.768,2.769,3580.0
+1702482720000,2.767,2.768,2.761,2.766,6616.0
+1702482780000,2.765,2.769,2.761,2.765,6380.0
+1702482840000,2.765,2.766,2.756,2.757,3031.0
+1702482900000,2.757,2.757,2.751,2.755,3760.0
+1702482960000,2.755,2.759,2.751,2.751,1811.0
+1702483020000,2.751,2.754,2.737,2.742,30345.0
+1702483080000,2.742,2.753,2.741,2.743,5950.0
+1702483140000,2.743,2.743,2.736,2.737,8571.0
+1702483200000,2.735,2.745,2.734,2.744,10193.0
+1702483260000,2.744,2.744,2.729,2.733,9291.0
+1702483320000,2.732,2.732,2.709,2.709,28466.0
+1702483380000,2.709,2.725,2.708,2.718,10831.0
+1702483440000,2.717,2.726,2.716,2.726,6646.0
+1702483500000,2.726,2.732,2.726,2.728,4080.0
+1702483560000,2.729,2.731,2.728,2.728,3150.0
+1702483620000,2.727,2.734,2.726,2.728,6198.0
+1702483680000,2.728,2.734,2.728,2.73,1935.0
+1702483740000,2.73,2.736,2.725,2.736,3090.0
+1702483800000,2.734,2.737,2.73,2.732,15638.0
+1702483860000,2.733,2.733,2.729,2.733,4311.0
+1702483920000,2.735,2.738,2.734,2.735,3856.0
+1702483980000,2.735,2.735,2.73,2.734,5035.0
+1702484040000,2.735,2.735,2.729,2.733,5393.0
+1702484100000,2.733,2.735,2.728,2.729,2241.0
+1702484160000,2.73,2.732,2.72,2.726,8010.0
+1702484220000,2.726,2.735,2.726,2.735,4401.0
+1702484280000,2.735,2.736,2.727,2.733,3900.0
+1702484340000,2.732,2.735,2.732,2.733,3863.0
+1702484400000,2.732,2.734,2.729,2.734,3766.0
+1702484460000,2.733,2.734,2.733,2.734,3165.0
+1702484520000,2.734,2.739,2.734,2.734,7257.0
+1702484580000,2.735,2.736,2.727,2.73,3646.0
+1702484640000,2.728,2.729,2.721,2.722,3105.0
+1702484700000,2.722,2.723,2.719,2.72,900.0
+1702484760000,2.719,2.721,2.713,2.718,4181.0
+1702484820000,2.718,2.718,2.713,2.714,1814.0
+1702484880000,2.716,2.729,2.716,2.727,7739.0
+1702484940000,2.727,2.73,2.726,2.728,2221.0
+1702485000000,2.73,2.73,2.725,2.726,1686.0
+1702485060000,2.726,2.726,2.726,2.726,124.0
+1702485120000,2.727,2.727,2.725,2.725,535.0
+1702485180000,2.725,2.725,2.71,2.713,6026.0
+1702485240000,2.712,2.715,2.709,2.715,3054.0
+1702485300000,2.715,2.721,2.715,2.718,2913.0
+1702485360000,2.718,2.721,2.711,2.719,9014.0
+1702485420000,2.718,2.719,2.716,2.719,652.0
+1702485480000,2.719,2.72,2.718,2.72,2187.0
+1702485540000,2.72,2.72,2.712,2.713,933.0
+1702485600000,2.713,2.713,2.708,2.712,1042.0
+1702485660000,2.712,2.715,2.71,2.713,1118.0
+1702485720000,2.713,2.717,2.713,2.716,1818.0
+1702485780000,2.717,2.719,2.713,2.713,4420.0
+1702485840000,2.713,2.713,2.706,2.71,3545.0
+1702485900000,2.711,2.719,2.711,2.719,2563.0
+1702485960000,2.719,2.733,2.719,2.732,5380.0
+1702486020000,2.731,2.731,2.721,2.721,6308.0
+1702486080000,2.721,2.726,2.718,2.726,6034.0
+1702486140000,2.726,2.728,2.724,2.727,631.0
+1702486200000,2.727,2.728,2.721,2.728,1433.0
+1702486260000,2.728,2.729,2.723,2.727,1044.0
+1702486320000,2.725,2.726,2.723,2.726,768.0
+1702486380000,2.726,2.726,2.724,2.724,855.0
+1702486440000,2.724,2.728,2.724,2.728,355.0
+1702486500000,2.728,2.73,2.726,2.728,2435.0
+1702486560000,2.73,2.733,2.728,2.729,1760.0
+1702486620000,2.728,2.732,2.728,2.729,1458.0
+1702486680000,2.729,2.73,2.724,2.724,3112.0
+1702486740000,2.724,2.728,2.721,2.721,1563.0
+1702486800000,2.722,2.727,2.72,2.727,1703.0
+1702486860000,2.728,2.73,2.723,2.723,1464.0
+1702486920000,2.724,2.725,2.722,2.722,2092.0
+1702486980000,2.721,2.723,2.719,2.719,751.0
+1702487040000,2.72,2.722,2.717,2.722,4020.0
+1702487100000,2.721,2.721,2.714,2.714,3084.0
+1702487160000,2.714,2.717,2.713,2.717,1242.0
+1702487220000,2.717,2.719,2.715,2.718,2037.0
+1702487280000,2.717,2.717,2.715,2.715,162.0
+1702487340000,2.715,2.715,2.711,2.711,7005.0
+1702487400000,2.711,2.732,2.711,2.732,10673.0
+1702487460000,2.731,2.734,2.724,2.734,17911.0
+1702487520000,2.734,2.737,2.733,2.734,2533.0
+1702487580000,2.734,2.74,2.734,2.736,2849.0
+1702487640000,2.737,2.746,2.737,2.746,2372.0
+1702487700000,2.745,2.746,2.743,2.745,1231.0
+1702487760000,2.745,2.746,2.742,2.743,1513.0
+1702487820000,2.741,2.741,2.732,2.737,1958.0
+1702487880000,2.737,2.745,2.737,2.745,2707.0
+1702487940000,2.745,2.747,2.744,2.745,2168.0
+1702488000000,2.745,2.746,2.742,2.746,1273.0
+1702488060000,2.746,2.747,2.743,2.746,1220.0
+1702488120000,2.745,2.747,2.741,2.743,2991.0
+1702488180000,2.743,2.743,2.74,2.741,2002.0
+1702488240000,2.74,2.746,2.738,2.745,2154.0
+1702488300000,2.745,2.745,2.741,2.741,396.0
+1702488360000,2.742,2.748,2.742,2.747,2081.0
+1702488420000,2.747,2.748,2.742,2.742,841.0
+1702488480000,2.743,2.744,2.74,2.741,2684.0
+1702488540000,2.741,2.741,2.735,2.737,1581.0
+1702488600000,2.738,2.742,2.738,2.738,7613.0
+1702488660000,2.74,2.74,2.733,2.735,3038.0
+1702488720000,2.735,2.742,2.735,2.742,2724.0
+1702488780000,2.743,2.745,2.738,2.738,3424.0
+1702488840000,2.738,2.742,2.737,2.741,956.0
+1702488900000,2.74,2.74,2.736,2.736,852.0
+1702488960000,2.737,2.744,2.737,2.744,3454.0
+1702489020000,2.743,2.746,2.743,2.746,916.0
+1702489080000,2.746,2.748,2.745,2.746,1836.0
+1702489140000,2.748,2.748,2.745,2.748,1689.0
+1702489200000,2.747,2.748,2.747,2.748,364.0
+1702489260000,2.748,2.749,2.745,2.749,1228.0
+1702489320000,2.75,2.754,2.749,2.749,2215.0
+1702489380000,2.747,2.747,2.743,2.745,1124.0
+1702489440000,2.745,2.746,2.745,2.746,134.0
+1702489500000,2.745,2.748,2.742,2.747,4599.0
+1702489560000,2.747,2.747,2.739,2.741,1775.0
+1702489620000,2.74,2.746,2.739,2.745,1583.0
+1702489680000,2.746,2.746,2.743,2.746,344.0
+1702489740000,2.745,2.749,2.743,2.748,4614.0
+1702489800000,2.747,2.752,2.747,2.749,2337.0
+1702489860000,2.747,2.762,2.746,2.759,14598.0
+1702489920000,2.758,2.758,2.75,2.753,7162.0
+1702489980000,2.752,2.757,2.751,2.755,3627.0
+1702490040000,2.754,2.754,2.752,2.754,1892.0
+1702490100000,2.752,2.753,2.752,2.753,921.0
+1702490160000,2.753,2.755,2.748,2.753,2468.0
+1702490220000,2.755,2.76,2.754,2.758,2793.0
+1702490280000,2.757,2.761,2.754,2.759,4557.0
+1702490340000,2.758,2.759,2.757,2.758,880.0
+1702490400000,2.758,2.76,2.753,2.76,2333.0
+1702490460000,2.76,2.761,2.757,2.76,2935.0
+1702490520000,2.758,2.76,2.755,2.757,1017.0
+1702490580000,2.757,2.759,2.753,2.759,1588.0
+1702490640000,2.76,2.768,2.76,2.764,5089.0
+1702490700000,2.764,2.767,2.761,2.761,3854.0
+1702490760000,2.761,2.762,2.757,2.76,3742.0
+1702490820000,2.76,2.762,2.759,2.761,1812.0
+1702490880000,2.761,2.763,2.761,2.762,149.0
+1702490940000,2.763,2.764,2.76,2.761,1323.0
+1702491000000,2.761,2.764,2.761,2.762,2178.0
+1702491060000,2.763,2.766,2.763,2.766,2755.0
+1702491120000,2.765,2.769,2.765,2.769,1459.0
+1702491180000,2.768,2.769,2.767,2.767,641.0
+1702491240000,2.768,2.77,2.767,2.768,4093.0
+1702491300000,2.768,2.773,2.768,2.768,4161.0
+1702491360000,2.769,2.773,2.769,2.771,3258.0
+1702491420000,2.769,2.771,2.757,2.757,11592.0
+1702491480000,2.758,2.763,2.758,2.761,2246.0
+1702491540000,2.762,2.764,2.759,2.76,1776.0
+1702491600000,2.761,2.763,2.761,2.763,1346.0
+1702491660000,2.763,2.763,2.756,2.759,10651.0
+1702491720000,2.76,2.766,2.759,2.761,8884.0
+1702491780000,2.762,2.763,2.76,2.76,1380.0
+1702491840000,2.761,2.763,2.759,2.759,266.0
+1702491900000,2.76,2.765,2.76,2.761,2390.0
+1702491960000,2.761,2.762,2.76,2.762,593.0
+1702492020000,2.762,2.762,2.759,2.76,1544.0
+1702492080000,2.759,2.76,2.759,2.759,130.0
+1702492140000,2.759,2.761,2.757,2.758,3232.0
+1702492200000,2.759,2.76,2.756,2.757,925.0
+1702492260000,2.759,2.763,2.758,2.762,1268.0
+1702492320000,2.762,2.766,2.762,2.764,751.0
+1702492380000,2.764,2.764,2.761,2.763,502.0
+1702492440000,2.764,2.766,2.763,2.764,1515.0
+1702492500000,2.765,2.767,2.764,2.764,742.0
+1702492560000,2.763,2.771,2.763,2.765,2727.0
+1702492620000,2.766,2.769,2.765,2.766,2193.0
+1702492680000,2.766,2.768,2.763,2.766,1710.0
+1702492740000,2.766,2.766,2.764,2.765,1969.0
+1702492800000,2.766,2.768,2.765,2.768,1479.0
+1702492860000,2.769,2.771,2.769,2.769,1844.0
+1702492920000,2.769,2.775,2.765,2.765,12394.0
+1702492980000,2.766,2.779,2.766,2.778,8670.0
+1702493040000,2.778,2.786,2.776,2.786,6000.0
+1702493100000,2.785,2.786,2.783,2.783,1090.0
+1702493160000,2.783,2.784,2.781,2.783,3287.0
+1702493220000,2.783,2.785,2.781,2.783,2723.0
+1702493280000,2.783,2.783,2.773,2.775,10474.0
+1702493340000,2.776,2.779,2.774,2.779,2613.0
+1702493400000,2.78,2.785,2.78,2.782,10230.0
+1702493460000,2.784,2.797,2.783,2.797,7914.0
+1702493520000,2.796,2.806,2.796,2.802,21001.0
+1702493580000,2.803,2.804,2.794,2.798,8464.0
+1702493640000,2.798,2.801,2.796,2.796,4905.0
+1702493700000,2.797,2.797,2.791,2.791,4426.0
+1702493760000,2.791,2.791,2.767,2.777,27322.0
+1702493820000,2.777,2.779,2.775,2.779,3984.0
+1702493880000,2.78,2.78,2.778,2.778,1028.0
+1702493940000,2.779,2.781,2.778,2.78,3189.0
+1702494000000,2.782,2.806,2.778,2.798,27307.0
+1702494060000,2.799,2.802,2.791,2.797,15703.0
+1702494120000,2.799,2.802,2.798,2.8,3068.0
+1702494180000,2.8,2.805,2.792,2.8,11688.0
+1702494240000,2.798,2.804,2.797,2.799,2975.0
+1702494300000,2.799,2.806,2.798,2.803,3570.0
+1702494360000,2.802,2.806,2.797,2.797,4700.0
+1702494420000,2.8,2.806,2.8,2.803,2780.0
+1702494480000,2.804,2.816,2.804,2.816,9685.0
+1702494540000,2.816,2.828,2.814,2.824,12008.0
+1702494600000,2.823,2.838,2.821,2.826,24990.0
+1702494660000,2.826,2.833,2.819,2.829,13525.0
+1702494720000,2.828,2.838,2.823,2.836,22113.0
+1702494780000,2.835,2.85,2.835,2.847,13914.0
+1702494840000,2.849,2.851,2.837,2.837,9935.0
+1702494900000,2.838,2.847,2.82,2.827,17870.0
+1702494960000,2.827,2.832,2.823,2.832,5126.0
+1702495020000,2.829,2.833,2.826,2.832,5748.0
+1702495080000,2.834,2.834,2.824,2.827,3565.0
+1702495140000,2.826,2.848,2.825,2.848,25858.0
+1702495200000,2.847,2.858,2.843,2.858,6608.0
+1702495260000,2.857,2.862,2.839,2.852,35854.0
+1702495320000,2.851,2.861,2.847,2.854,7410.0
+1702495380000,2.854,2.862,2.851,2.858,9800.0
+1702495440000,2.859,2.861,2.853,2.853,6616.0
+1702495500000,2.855,2.861,2.847,2.859,15179.0
+1702495560000,2.86,2.861,2.848,2.848,7591.0
+1702495620000,2.851,2.865,2.851,2.862,4028.0
+1702495680000,2.861,2.865,2.857,2.86,6156.0
+1702495740000,2.86,2.862,2.857,2.861,1283.0
+1702495800000,2.859,2.863,2.853,2.854,4530.0
+1702495860000,2.853,2.86,2.853,2.857,7797.0
+1702495920000,2.855,2.855,2.838,2.845,15970.0
+1702495980000,2.845,2.856,2.844,2.856,7548.0
+1702496040000,2.856,2.868,2.856,2.865,10743.0
+1702496100000,2.864,2.866,2.857,2.857,8904.0
+1702496160000,2.857,2.862,2.851,2.855,16062.0
+1702496220000,2.855,2.855,2.844,2.847,6860.0
+1702496280000,2.848,2.851,2.845,2.847,5299.0
+1702496340000,2.846,2.847,2.843,2.844,3865.0
+1702496400000,2.845,2.852,2.841,2.844,9865.0
+1702496460000,2.845,2.846,2.835,2.843,9698.0
+1702496520000,2.84,2.842,2.827,2.837,31675.0
+1702496580000,2.836,2.844,2.836,2.841,5417.0
+1702496640000,2.841,2.841,2.835,2.838,2736.0
+1702496700000,2.839,2.848,2.838,2.847,2095.0
+1702496760000,2.848,2.853,2.847,2.853,8522.0
+1702496820000,2.853,2.857,2.85,2.857,6058.0
+1702496880000,2.856,2.86,2.85,2.855,15221.0
+1702496940000,2.855,2.859,2.854,2.855,3481.0
+1702497000000,2.856,2.859,2.854,2.854,8983.0
+1702497060000,2.854,2.865,2.853,2.862,7746.0
+1702497120000,2.862,2.867,2.859,2.861,6361.0
+1702497180000,2.86,2.861,2.856,2.858,3727.0
+1702497240000,2.858,2.859,2.848,2.848,7456.0
+1702497300000,2.848,2.849,2.847,2.847,4675.0
+1702497360000,2.846,2.852,2.845,2.85,4392.0
+1702497420000,2.849,2.85,2.847,2.847,644.0
+1702497480000,2.846,2.846,2.836,2.845,10274.0
+1702497540000,2.846,2.854,2.846,2.853,3241.0
+1702497600000,2.853,2.86,2.85,2.854,11549.0
+1702497660000,2.855,2.86,2.853,2.857,2163.0
+1702497720000,2.856,2.857,2.848,2.848,3079.0
+1702497780000,2.847,2.847,2.841,2.843,2806.0
+1702497840000,2.842,2.844,2.838,2.838,3561.0
+1702497900000,2.838,2.843,2.837,2.842,2117.0
+1702497960000,2.842,2.848,2.842,2.848,1801.0
+1702498020000,2.849,2.852,2.839,2.84,4878.0
+1702498080000,2.84,2.844,2.838,2.843,4626.0
+1702498140000,2.842,2.842,2.84,2.841,642.0
+1702498200000,2.84,2.841,2.835,2.836,2019.0
+1702498260000,2.837,2.84,2.836,2.836,1110.0
+1702498320000,2.837,2.839,2.824,2.827,9040.0
+1702498380000,2.827,2.837,2.827,2.833,4069.0
+1702498440000,2.832,2.833,2.83,2.833,2673.0
+1702498500000,2.832,2.834,2.83,2.834,1413.0
+1702498560000,2.835,2.844,2.835,2.841,5472.0
+1702498620000,2.841,2.845,2.836,2.841,7818.0
+1702498680000,2.84,2.841,2.836,2.838,3076.0
+1702498740000,2.838,2.839,2.834,2.834,3111.0
+1702498800000,2.833,2.837,2.828,2.833,13069.0
+1702498860000,2.835,2.841,2.834,2.837,4982.0
+1702498920000,2.836,2.836,2.83,2.832,2722.0
+1702498980000,2.833,2.835,2.833,2.835,329.0
+1702499040000,2.835,2.844,2.832,2.835,21530.0
+1702499100000,2.835,2.839,2.829,2.829,5965.0
+1702499160000,2.831,2.835,2.828,2.828,2205.0
+1702499220000,2.83,2.833,2.828,2.831,1933.0
+1702499280000,2.831,2.831,2.825,2.828,2302.0
+1702499340000,2.829,2.832,2.829,2.83,1846.0
+1702499400000,2.829,2.831,2.829,2.831,509.0
+1702499460000,2.832,2.833,2.826,2.83,2169.0
+1702499520000,2.83,2.833,2.83,2.831,1356.0
+1702499580000,2.832,2.836,2.832,2.835,5262.0
+1702499640000,2.834,2.837,2.831,2.831,839.0
+1702499700000,2.833,2.838,2.832,2.838,4527.0
+1702499760000,2.837,2.841,2.836,2.841,1331.0
+1702499820000,2.839,2.839,2.834,2.834,2528.0
+1702499880000,2.833,2.833,2.828,2.829,3414.0
+1702499940000,2.83,2.83,2.822,2.826,3750.0
+1702500000000,2.828,2.832,2.816,2.823,13577.0
+1702500060000,2.822,2.825,2.822,2.825,2560.0
+1702500120000,2.827,2.828,2.823,2.823,1301.0
+1702500180000,2.825,2.829,2.824,2.829,3961.0
+1702500240000,2.828,2.832,2.827,2.832,2316.0
+1702500300000,2.831,2.832,2.827,2.83,4364.0
+1702500360000,2.829,2.831,2.828,2.831,1129.0
+1702500420000,2.831,2.831,2.826,2.828,552.0
+1702500480000,2.827,2.834,2.827,2.83,999.0
+1702500540000,2.832,2.832,2.83,2.83,153.0
+1702500600000,2.83,2.834,2.83,2.832,258.0
+1702500660000,2.831,2.834,2.83,2.834,205.0
+1702500720000,2.834,2.835,2.83,2.833,4976.0
+1702500780000,2.835,2.839,2.835,2.839,2714.0
+1702500840000,2.837,2.838,2.831,2.833,1617.0
+1702500900000,2.834,2.838,2.833,2.838,3394.0
+1702500960000,2.836,2.836,2.833,2.833,330.0
+1702501020000,2.831,2.834,2.831,2.831,448.0
+1702501080000,2.83,2.834,2.829,2.833,11428.0
+1702501140000,2.833,2.837,2.833,2.833,2011.0
+1702501200000,2.833,2.839,2.832,2.834,8246.0
+1702501260000,2.834,2.834,2.829,2.832,2451.0
+1702501320000,2.832,2.832,2.827,2.827,7177.0
+1702501380000,2.826,2.828,2.817,2.821,13582.0
+1702501440000,2.822,2.825,2.822,2.823,600.0
+1702501500000,2.822,2.822,2.811,2.819,10929.0
+1702501560000,2.819,2.822,2.819,2.82,1900.0
+1702501620000,2.82,2.82,2.811,2.814,14079.0
+1702501680000,2.815,2.815,2.811,2.813,2572.0
+1702501740000,2.811,2.814,2.807,2.812,6041.0
+1702501800000,2.813,2.814,2.81,2.813,2247.0
+1702501860000,2.813,2.819,2.812,2.817,7506.0
+1702501920000,2.815,2.817,2.808,2.81,4029.0
+1702501980000,2.813,2.816,2.813,2.816,592.0
+1702502040000,2.817,2.817,2.809,2.812,7647.0
+1702502100000,2.813,2.818,2.812,2.818,2279.0
+1702502160000,2.817,2.818,2.812,2.815,2165.0
+1702502220000,2.815,2.816,2.812,2.812,632.0
+1702502280000,2.811,2.812,2.809,2.81,339.0
+1702502340000,2.809,2.811,2.804,2.808,3490.0
+1702502400000,2.809,2.812,2.807,2.808,1802.0
+1702502460000,2.81,2.813,2.81,2.813,738.0
+1702502520000,2.811,2.814,2.81,2.813,786.0
+1702502580000,2.812,2.814,2.811,2.813,1463.0
+1702502640000,2.814,2.815,2.814,2.814,1048.0
+1702502700000,2.814,2.817,2.814,2.814,2927.0
+1702502760000,2.814,2.814,2.811,2.811,2048.0
+1702502820000,2.812,2.813,2.81,2.81,1497.0
+1702502880000,2.811,2.813,2.811,2.811,330.0
+1702502940000,2.811,2.813,2.811,2.813,799.0
+1702503000000,2.814,2.817,2.813,2.813,1170.0
+1702503060000,2.812,2.816,2.811,2.813,2059.0
+1702503120000,2.812,2.812,2.808,2.808,1511.0
+1702503180000,2.808,2.808,2.804,2.804,1265.0
+1702503240000,2.804,2.806,2.802,2.803,4276.0
+1702503300000,2.804,2.807,2.802,2.802,1170.0
+1702503360000,2.803,2.804,2.796,2.798,2158.0
+1702503420000,2.8,2.803,2.8,2.801,2228.0
+1702503480000,2.801,2.808,2.801,2.805,2472.0
+1702503540000,2.807,2.808,2.801,2.807,5686.0
+1702503600000,2.807,2.807,2.807,2.807,0.0
+1702503660000,2.803,2.803,2.8,2.8,955.0
+1702503720000,2.801,2.803,2.8,2.8,1323.0
+1702503780000,2.801,2.802,2.798,2.798,3626.0
+1702503840000,2.797,2.8,2.797,2.8,715.0
+1702503900000,2.801,2.805,2.8,2.805,753.0
+1702503960000,2.805,2.808,2.805,2.805,1652.0
+1702504020000,2.807,2.807,2.805,2.805,515.0
+1702504080000,2.805,2.805,2.804,2.804,7.0
+1702504140000,2.805,2.806,2.804,2.804,512.0
+1702504200000,2.803,2.803,2.8,2.8,602.0
+1702504260000,2.801,2.807,2.801,2.805,1390.0
+1702504320000,2.803,2.803,2.798,2.798,2664.0
+1702504380000,2.8,2.814,2.8,2.811,4592.0
+1702504440000,2.81,2.813,2.808,2.813,6062.0
+1702504500000,2.809,2.811,2.808,2.811,906.0
+1702504560000,2.81,2.811,2.809,2.811,754.0
+1702504620000,2.81,2.81,2.805,2.805,2358.0
+1702504680000,2.805,2.817,2.805,2.807,14560.0
+1702504740000,2.808,2.811,2.808,2.811,1297.0
+1702504800000,2.814,2.815,2.812,2.815,942.0
+1702504860000,2.814,2.816,2.811,2.811,3508.0
+1702504920000,2.812,2.814,2.81,2.81,2015.0
+1702504980000,2.81,2.812,2.808,2.811,2129.0
+1702505040000,2.812,2.815,2.812,2.815,292.0
+1702505100000,2.813,2.813,2.81,2.811,840.0
+1702505160000,2.812,2.815,2.812,2.815,742.0
+1702505220000,2.814,2.814,2.811,2.814,1154.0
+1702505280000,2.815,2.816,2.813,2.816,1168.0
+1702505340000,2.817,2.817,2.814,2.814,703.0
+1702505400000,2.817,2.824,2.817,2.822,6749.0
+1702505460000,2.821,2.823,2.819,2.822,2855.0
+1702505520000,2.821,2.821,2.819,2.819,13.0
+1702505580000,2.82,2.837,2.818,2.834,18578.0
+1702505640000,2.832,2.833,2.825,2.825,2869.0
+1702505700000,2.825,2.829,2.822,2.829,4605.0
+1702505760000,2.827,2.827,2.821,2.824,2806.0
+1702505820000,2.823,2.823,2.819,2.819,1394.0
+1702505880000,2.819,2.824,2.819,2.823,1579.0
+1702505940000,2.823,2.823,2.819,2.823,2662.0
+1702506000000,2.822,2.824,2.82,2.82,1435.0
+1702506060000,2.821,2.824,2.819,2.822,2930.0
+1702506120000,2.821,2.824,2.821,2.823,1139.0
+1702506180000,2.823,2.824,2.82,2.824,1616.0
+1702506240000,2.823,2.824,2.821,2.824,1859.0
+1702506300000,2.822,2.824,2.819,2.82,3922.0
+1702506360000,2.82,2.822,2.82,2.822,454.0
+1702506420000,2.821,2.821,2.813,2.816,1986.0
+1702506480000,2.815,2.817,2.813,2.813,1202.0
+1702506540000,2.813,2.816,2.811,2.816,1286.0
+1702506600000,2.814,2.815,2.809,2.809,1387.0
+1702506660000,2.81,2.812,2.805,2.809,8437.0
+1702506720000,2.81,2.81,2.796,2.798,4123.0
+1702506780000,2.799,2.805,2.795,2.805,4337.0
+1702506840000,2.804,2.811,2.804,2.81,1270.0
+1702506900000,2.809,2.812,2.809,2.812,949.0
+1702506960000,2.811,2.811,2.808,2.809,577.0
+1702507020000,2.808,2.808,2.806,2.806,965.0
+1702507080000,2.808,2.811,2.803,2.804,1956.0
+1702507140000,2.804,2.804,2.8,2.801,1006.0
+1702507200000,2.803,2.804,2.801,2.802,464.0
+1702507260000,2.801,2.802,2.798,2.799,1888.0
+1702507320000,2.799,2.799,2.795,2.797,1062.0
+1702507380000,2.796,2.796,2.794,2.794,3414.0
+1702507440000,2.794,2.794,2.788,2.79,5172.0
+1702507500000,2.789,2.793,2.789,2.792,3051.0
+1702507560000,2.792,2.794,2.79,2.794,3596.0
+1702507620000,2.795,2.799,2.793,2.798,2202.0
+1702507680000,2.798,2.798,2.797,2.797,1165.0
+1702507740000,2.797,2.797,2.793,2.795,5649.0
+1702507800000,2.795,2.804,2.794,2.804,5506.0
+1702507860000,2.803,2.806,2.802,2.804,2796.0
+1702507920000,2.805,2.809,2.805,2.809,2629.0
+1702507980000,2.808,2.809,2.807,2.808,730.0
+1702508040000,2.808,2.809,2.808,2.808,716.0
+1702508100000,2.808,2.809,2.805,2.805,1574.0
+1702508160000,2.806,2.806,2.803,2.803,730.0
+1702508220000,2.804,2.805,2.804,2.805,127.0
+1702508280000,2.804,2.808,2.804,2.807,1142.0
+1702508340000,2.806,2.808,2.801,2.808,3121.0
+1702508400000,2.808,2.817,2.808,2.813,4466.0
+1702508460000,2.813,2.815,2.812,2.814,1083.0
+1702508520000,2.814,2.814,2.813,2.813,1314.0
+1702508580000,2.814,2.825,2.814,2.823,5237.0
+1702508640000,2.823,2.824,2.821,2.821,490.0
+1702508700000,2.823,2.833,2.823,2.833,4719.0
+1702508760000,2.833,2.839,2.833,2.837,4858.0
+1702508820000,2.839,2.843,2.839,2.843,1686.0
+1702508880000,2.842,2.846,2.842,2.846,2111.0
+1702508940000,2.846,2.848,2.842,2.842,5633.0
+1702509000000,2.842,2.842,2.833,2.834,3638.0
+1702509060000,2.833,2.834,2.829,2.829,1338.0
+1702509120000,2.83,2.832,2.83,2.83,2349.0
+1702509180000,2.83,2.835,2.828,2.835,3065.0
+1702509240000,2.836,2.838,2.836,2.836,1355.0
+1702509300000,2.835,2.838,2.834,2.838,1346.0
+1702509360000,2.837,2.837,2.83,2.833,12108.0
+1702509420000,2.833,2.834,2.83,2.831,3025.0
+1702509480000,2.831,2.833,2.828,2.829,2923.0
+1702509540000,2.828,2.831,2.828,2.831,747.0
+1702509600000,2.831,2.831,2.829,2.829,302.0
+1702509660000,2.83,2.83,2.821,2.821,3571.0
+1702509720000,2.821,2.831,2.821,2.83,3437.0
+1702509780000,2.829,2.831,2.828,2.83,2222.0
+1702509840000,2.83,2.833,2.828,2.833,2923.0
+1702509900000,2.833,2.839,2.833,2.839,3358.0
+1702509960000,2.839,2.844,2.839,2.844,2229.0
+1702510020000,2.843,2.844,2.839,2.842,3863.0
+1702510080000,2.841,2.843,2.836,2.837,2015.0
+1702510140000,2.839,2.84,2.835,2.838,1401.0
+1702510200000,2.837,2.838,2.835,2.837,1233.0
+1702510260000,2.835,2.835,2.826,2.832,2722.0
+1702510320000,2.831,2.831,2.822,2.826,7910.0
+1702510380000,2.826,2.829,2.826,2.829,1009.0
+1702510440000,2.83,2.832,2.829,2.829,1872.0
+1702510500000,2.829,2.829,2.815,2.817,5088.0
+1702510560000,2.817,2.824,2.817,2.823,2663.0
+1702510620000,2.821,2.822,2.815,2.817,2477.0
+1702510680000,2.816,2.824,2.816,2.823,1626.0
+1702510740000,2.823,2.823,2.82,2.822,959.0
+1702510800000,2.823,2.823,2.815,2.815,739.0
+1702510860000,2.818,2.824,2.818,2.821,1326.0
+1702510920000,2.821,2.821,2.812,2.813,2457.0
+1702510980000,2.813,2.816,2.812,2.812,365.0
+1702511040000,2.812,2.813,2.804,2.804,3969.0
+1702511100000,2.806,2.815,2.806,2.814,1728.0
+1702511160000,2.815,2.827,2.815,2.827,9843.0
+1702511220000,2.828,2.836,2.827,2.833,5123.0
+1702511280000,2.832,2.836,2.832,2.835,2161.0
+1702511340000,2.835,2.842,2.833,2.842,4508.0
+1702511400000,2.84,2.841,2.834,2.841,2806.0
+1702511460000,2.838,2.838,2.824,2.824,6240.0
+1702511520000,2.825,2.825,2.824,2.825,5902.0
+1702511580000,2.826,2.832,2.826,2.829,3994.0
+1702511640000,2.828,2.828,2.824,2.826,776.0
+1702511700000,2.828,2.842,2.828,2.839,29042.0
+1702511760000,2.84,2.857,2.837,2.854,32114.0
+1702511820000,2.854,2.854,2.847,2.85,4598.0
+1702511880000,2.85,2.857,2.848,2.851,9186.0
+1702511940000,2.85,2.85,2.841,2.843,9532.0
+1702512000000,2.845,2.849,2.823,2.836,69256.0
+1702512060000,2.836,2.85,2.835,2.844,43021.0
+1702512120000,2.844,2.85,2.841,2.845,16566.0
+1702512180000,2.846,2.851,2.845,2.849,12803.0
+1702512240000,2.849,2.854,2.848,2.854,16970.0
+1702512300000,2.854,2.857,2.85,2.851,7418.0
+1702512360000,2.851,2.865,2.846,2.864,57442.0
+1702512420000,2.865,2.867,2.856,2.856,8306.0
+1702512480000,2.858,2.865,2.852,2.854,9650.0
+1702512540000,2.854,2.854,2.846,2.846,4648.0
+1702512600000,2.847,2.848,2.845,2.846,3843.0
+1702512660000,2.847,2.852,2.845,2.846,1818.0
+1702512720000,2.846,2.859,2.846,2.857,4082.0
+1702512780000,2.857,2.858,2.851,2.851,1949.0
+1702512840000,2.85,2.858,2.85,2.856,1846.0
+1702512900000,2.856,2.856,2.847,2.849,3559.0
+1702512960000,2.849,2.856,2.849,2.853,7297.0
+1702513020000,2.854,2.859,2.852,2.859,9596.0
+1702513080000,2.86,2.867,2.86,2.866,8798.0
+1702513140000,2.864,2.865,2.862,2.864,2133.0
+1702513200000,2.863,2.863,2.856,2.861,3031.0
+1702513260000,2.859,2.866,2.859,2.866,2505.0
+1702513320000,2.865,2.866,2.859,2.863,10160.0
+1702513380000,2.864,2.869,2.862,2.862,13221.0
+1702513440000,2.862,2.866,2.861,2.865,2898.0
+1702513500000,2.865,2.868,2.864,2.867,3406.0
+1702513560000,2.867,2.868,2.861,2.861,7732.0
+1702513620000,2.861,2.863,2.857,2.857,6904.0
+1702513680000,2.858,2.861,2.856,2.856,4360.0
+1702513740000,2.856,2.86,2.854,2.86,3315.0
+1702513800000,2.861,2.868,2.859,2.867,5976.0
+1702513860000,2.866,2.87,2.863,2.869,6198.0
+1702513920000,2.869,2.876,2.868,2.872,4179.0
+1702513980000,2.872,2.879,2.872,2.874,3152.0
+1702514040000,2.874,2.874,2.858,2.858,8114.0
+1702514100000,2.858,2.859,2.851,2.852,6478.0
+1702514160000,2.852,2.852,2.841,2.844,14282.0
+1702514220000,2.845,2.847,2.839,2.839,6440.0
+1702514280000,2.84,2.84,2.834,2.836,5951.0
+1702514340000,2.836,2.837,2.831,2.831,5879.0
+1702514400000,2.831,2.831,2.82,2.822,16676.0
+1702514460000,2.82,2.822,2.807,2.809,17848.0
+1702514520000,2.81,2.818,2.809,2.814,7333.0
+1702514580000,2.814,2.82,2.814,2.818,2337.0
+1702514640000,2.819,2.824,2.815,2.816,8471.0
+1702514700000,2.818,2.822,2.813,2.813,2306.0
+1702514760000,2.814,2.827,2.814,2.825,6305.0
+1702514820000,2.826,2.832,2.823,2.827,6432.0
+1702514880000,2.829,2.836,2.829,2.834,3654.0
+1702514940000,2.833,2.836,2.828,2.828,1865.0
+1702515000000,2.83,2.833,2.83,2.83,1908.0
+1702515060000,2.829,2.836,2.827,2.836,3040.0
+1702515120000,2.836,2.838,2.83,2.83,2490.0
+1702515180000,2.829,2.829,2.82,2.82,1886.0
+1702515240000,2.822,2.826,2.822,2.826,8016.0
+1702515300000,2.827,2.831,2.827,2.831,1135.0
+1702515360000,2.831,2.831,2.825,2.827,5281.0
+1702515420000,2.828,2.833,2.82,2.82,6370.0
+1702515480000,2.82,2.828,2.82,2.828,5163.0
+1702515540000,2.829,2.829,2.824,2.826,3068.0
+1702515600000,2.827,2.831,2.824,2.824,4952.0
+1702515660000,2.825,2.827,2.822,2.822,2126.0
+1702515720000,2.823,2.83,2.823,2.827,6441.0
+1702515780000,2.827,2.832,2.827,2.827,7067.0
+1702515840000,2.827,2.829,2.826,2.828,5004.0
+1702515900000,2.828,2.829,2.826,2.827,4143.0
+1702515960000,2.828,2.833,2.827,2.832,5843.0
+1702516020000,2.833,2.836,2.83,2.833,5031.0
+1702516080000,2.83,2.838,2.829,2.838,1184.0
+1702516140000,2.837,2.837,2.833,2.834,2156.0
+1702516200000,2.834,2.836,2.832,2.835,2552.0
+1702516260000,2.834,2.835,2.829,2.832,2405.0
+1702516320000,2.832,2.833,2.832,2.833,1083.0
+1702516380000,2.834,2.834,2.832,2.833,1320.0
+1702516440000,2.834,2.835,2.83,2.833,4669.0
+1702516500000,2.831,2.832,2.822,2.822,4313.0
+1702516560000,2.821,2.823,2.819,2.82,5100.0
+1702516620000,2.82,2.82,2.814,2.814,4334.0
+1702516680000,2.815,2.818,2.812,2.818,6818.0
+1702516740000,2.818,2.818,2.808,2.809,6443.0
+1702516800000,2.811,2.814,2.81,2.81,5302.0
+1702516860000,2.81,2.813,2.804,2.807,6243.0
+1702516920000,2.806,2.808,2.8,2.806,9335.0
+1702516980000,2.805,2.811,2.804,2.811,3607.0
+1702517040000,2.81,2.814,2.807,2.814,3480.0
+1702517100000,2.813,2.818,2.812,2.817,2357.0
+1702517160000,2.817,2.821,2.815,2.82,2088.0
+1702517220000,2.821,2.825,2.82,2.821,5974.0
+1702517280000,2.821,2.824,2.817,2.821,7177.0
+1702517340000,2.822,2.823,2.819,2.821,4953.0
+1702517400000,2.822,2.825,2.82,2.823,1340.0
+1702517460000,2.824,2.829,2.824,2.825,4421.0
+1702517520000,2.825,2.829,2.823,2.823,2756.0
+1702517580000,2.821,2.826,2.818,2.826,1565.0
+1702517640000,2.826,2.832,2.824,2.832,2892.0
+1702517700000,2.831,2.838,2.831,2.838,4407.0
+1702517760000,2.838,2.841,2.835,2.838,6701.0
+1702517820000,2.837,2.837,2.833,2.834,2025.0
+1702517880000,2.835,2.844,2.835,2.844,3952.0
+1702517940000,2.843,2.861,2.843,2.857,10770.0
+1702518000000,2.857,2.859,2.851,2.859,5666.0
+1702518060000,2.859,2.859,2.851,2.859,4651.0
+1702518120000,2.859,2.86,2.844,2.848,9659.0
+1702518180000,2.848,2.852,2.847,2.852,1428.0
+1702518240000,2.851,2.852,2.845,2.845,1142.0
+1702518300000,2.845,2.852,2.845,2.851,2304.0
+1702518360000,2.853,2.853,2.843,2.844,2948.0
+1702518420000,2.843,2.847,2.841,2.841,1972.0
+1702518480000,2.841,2.842,2.839,2.84,1426.0
+1702518540000,2.84,2.843,2.839,2.839,617.0
+1702518600000,2.839,2.842,2.834,2.842,6100.0
+1702518660000,2.841,2.845,2.84,2.843,2597.0
+1702518720000,2.841,2.843,2.84,2.842,1569.0
+1702518780000,2.843,2.847,2.838,2.838,4373.0
+1702518840000,2.838,2.842,2.838,2.838,3120.0
+1702518900000,2.84,2.848,2.84,2.846,4965.0
+1702518960000,2.847,2.853,2.847,2.853,3499.0
+1702519020000,2.852,2.852,2.846,2.849,1849.0
+1702519080000,2.847,2.849,2.846,2.848,1287.0
+1702519140000,2.848,2.85,2.843,2.847,3832.0
+1702519200000,2.847,2.857,2.846,2.85,11262.0
+1702519260000,2.85,2.853,2.84,2.84,7573.0
+1702519320000,2.84,2.844,2.84,2.842,1575.0
+1702519380000,2.843,2.852,2.842,2.852,3078.0
+1702519440000,2.852,2.853,2.848,2.848,3411.0
+1702519500000,2.849,2.855,2.849,2.855,2841.0
+1702519560000,2.856,2.859,2.852,2.857,3771.0
+1702519620000,2.857,2.861,2.856,2.856,1984.0
+1702519680000,2.857,2.859,2.857,2.859,1707.0
+1702519740000,2.86,2.863,2.858,2.863,1950.0
+1702519800000,2.863,2.865,2.853,2.861,13162.0
+1702519860000,2.861,2.864,2.855,2.859,9101.0
+1702519920000,2.859,2.865,2.859,2.864,2152.0
+1702519980000,2.864,2.871,2.863,2.865,7676.0
+1702520040000,2.864,2.868,2.863,2.865,2497.0
+1702520100000,2.866,2.866,2.86,2.86,1684.0
+1702520160000,2.859,2.861,2.857,2.861,1987.0
+1702520220000,2.862,2.866,2.861,2.861,1500.0
+1702520280000,2.863,2.864,2.858,2.859,1214.0
+1702520340000,2.857,2.857,2.853,2.854,3788.0
+1702520400000,2.853,2.855,2.851,2.853,5201.0
+1702520460000,2.853,2.854,2.844,2.849,16672.0
+1702520520000,2.851,2.858,2.851,2.858,3051.0
+1702520580000,2.859,2.867,2.858,2.864,3504.0
+1702520640000,2.863,2.876,2.863,2.873,5073.0
+1702520700000,2.873,2.882,2.873,2.877,8981.0
+1702520760000,2.877,2.886,2.877,2.884,5034.0
+1702520820000,2.886,2.89,2.885,2.889,3383.0
+1702520880000,2.889,2.911,2.882,2.898,26481.0
+1702520940000,2.897,2.897,2.887,2.887,4688.0
+1702521000000,2.887,2.891,2.884,2.886,8163.0
+1702521060000,2.886,2.889,2.874,2.88,7060.0
+1702521120000,2.879,2.88,2.875,2.876,1817.0
+1702521180000,2.877,2.884,2.876,2.879,4415.0
+1702521240000,2.879,2.879,2.876,2.878,2262.0
+1702521300000,2.877,2.877,2.871,2.872,3345.0
+1702521360000,2.872,2.885,2.872,2.88,13832.0
+1702521420000,2.881,2.883,2.874,2.881,2775.0
+1702521480000,2.881,2.881,2.876,2.876,1165.0
+1702521540000,2.876,2.882,2.875,2.879,2714.0
+1702521600000,2.878,2.878,2.875,2.877,1726.0
+1702521660000,2.877,2.884,2.877,2.884,2205.0
+1702521720000,2.885,2.886,2.875,2.875,2687.0
+1702521780000,2.875,2.875,2.868,2.869,3612.0
+1702521840000,2.869,2.872,2.867,2.871,2535.0
+1702521900000,2.871,2.872,2.869,2.87,2340.0
+1702521960000,2.87,2.874,2.869,2.87,3054.0
+1702522020000,2.87,2.872,2.867,2.872,1520.0
+1702522080000,2.873,2.878,2.873,2.878,2533.0
+1702522140000,2.879,2.887,2.879,2.886,2920.0
+1702522200000,2.887,2.894,2.887,2.894,2064.0
+1702522260000,2.893,2.893,2.884,2.891,3153.0
+1702522320000,2.891,2.892,2.887,2.889,3011.0
+1702522380000,2.889,2.889,2.885,2.885,2554.0
+1702522440000,2.885,2.885,2.878,2.88,5498.0
+1702522500000,2.879,2.886,2.879,2.881,1583.0
+1702522560000,2.882,2.886,2.881,2.885,1357.0
+1702522620000,2.884,2.884,2.878,2.882,2140.0
+1702522680000,2.883,2.892,2.883,2.89,1213.0
+1702522740000,2.889,2.889,2.887,2.887,1599.0
+1702522800000,2.889,2.892,2.887,2.888,2586.0
+1702522860000,2.889,2.892,2.887,2.887,1656.0
+1702522920000,2.888,2.889,2.887,2.887,1630.0
+1702522980000,2.887,2.887,2.881,2.883,1691.0
+1702523040000,2.882,2.883,2.881,2.881,381.0
+1702523100000,2.882,2.883,2.88,2.881,937.0
+1702523160000,2.881,2.882,2.88,2.882,1043.0
+1702523220000,2.883,2.883,2.88,2.883,2151.0
+1702523280000,2.882,2.882,2.875,2.875,1016.0
+1702523340000,2.877,2.879,2.869,2.877,6983.0
+1702523400000,2.877,2.877,2.872,2.872,1772.0
+1702523460000,2.873,2.874,2.872,2.873,423.0
+1702523520000,2.873,2.873,2.87,2.873,2472.0
+1702523580000,2.872,2.873,2.866,2.866,1942.0
+1702523640000,2.865,2.867,2.85,2.86,9669.0
+1702523700000,2.86,2.861,2.854,2.856,5619.0
+1702523760000,2.854,2.862,2.848,2.857,5909.0
+1702523820000,2.855,2.855,2.848,2.848,2581.0
+1702523880000,2.849,2.852,2.843,2.846,4652.0
+1702523940000,2.848,2.851,2.846,2.85,5069.0
+1702524000000,2.849,2.853,2.847,2.848,2226.0
+1702524060000,2.848,2.851,2.845,2.851,1362.0
+1702524120000,2.852,2.852,2.841,2.842,2386.0
+1702524180000,2.842,2.844,2.84,2.842,3196.0
+1702524240000,2.843,2.845,2.84,2.84,1782.0
+1702524300000,2.839,2.839,2.826,2.835,10971.0
+1702524360000,2.837,2.84,2.834,2.836,4459.0
+1702524420000,2.837,2.84,2.836,2.836,1121.0
+1702524480000,2.835,2.836,2.829,2.829,1211.0
+1702524540000,2.83,2.835,2.828,2.835,1953.0
+1702524600000,2.836,2.838,2.833,2.838,1661.0
+1702524660000,2.84,2.843,2.833,2.833,2906.0
+1702524720000,2.833,2.834,2.831,2.832,988.0
+1702524780000,2.833,2.834,2.823,2.823,8999.0
+1702524840000,2.826,2.83,2.826,2.827,2145.0
+1702524900000,2.826,2.828,2.825,2.828,870.0
+1702524960000,2.827,2.828,2.823,2.823,1947.0
+1702525020000,2.823,2.826,2.822,2.826,6360.0
+1702525080000,2.827,2.827,2.818,2.818,1887.0
+1702525140000,2.818,2.821,2.807,2.821,12180.0
+1702525200000,2.821,2.824,2.82,2.823,1900.0
+1702525260000,2.824,2.826,2.821,2.824,1307.0
+1702525320000,2.825,2.826,2.822,2.822,2066.0
+1702525380000,2.822,2.822,2.82,2.822,246.0
+1702525440000,2.823,2.825,2.823,2.825,88.0
+1702525500000,2.824,2.833,2.822,2.829,10460.0
+1702525560000,2.827,2.828,2.823,2.823,576.0
+1702525620000,2.823,2.829,2.823,2.829,701.0
+1702525680000,2.829,2.829,2.826,2.826,873.0
+1702525740000,2.826,2.827,2.823,2.823,1858.0
+1702525800000,2.823,2.824,2.817,2.817,4253.0
+1702525860000,2.817,2.822,2.817,2.821,1352.0
+1702525920000,2.821,2.825,2.821,2.822,669.0
+1702525980000,2.823,2.824,2.821,2.823,1743.0
+1702526040000,2.824,2.825,2.821,2.822,3578.0
+1702526100000,2.823,2.824,2.815,2.815,2602.0
+1702526160000,2.815,2.819,2.814,2.814,5464.0
+1702526220000,2.814,2.819,2.814,2.816,2394.0
+1702526280000,2.815,2.816,2.814,2.814,707.0
+1702526340000,2.815,2.819,2.815,2.818,904.0
+1702526400000,2.819,2.826,2.819,2.825,11040.0
+1702526460000,2.823,2.828,2.823,2.827,2311.0
+1702526520000,2.829,2.831,2.826,2.827,4227.0
+1702526580000,2.826,2.826,2.821,2.821,1566.0
+1702526640000,2.822,2.826,2.822,2.825,4384.0
+1702526700000,2.825,2.828,2.824,2.825,1393.0
+1702526760000,2.826,2.832,2.826,2.832,4956.0
+1702526820000,2.833,2.839,2.833,2.838,5791.0
+1702526880000,2.837,2.841,2.837,2.84,4091.0
+1702526940000,2.841,2.842,2.836,2.837,1530.0
+1702527000000,2.837,2.839,2.834,2.835,1746.0
+1702527060000,2.833,2.838,2.831,2.837,3315.0
+1702527120000,2.834,2.835,2.83,2.834,4094.0
+1702527180000,2.834,2.835,2.831,2.832,1046.0
+1702527240000,2.831,2.833,2.83,2.833,3273.0
+1702527300000,2.831,2.831,2.827,2.829,2288.0
+1702527360000,2.828,2.831,2.828,2.829,537.0
+1702527420000,2.829,2.83,2.828,2.829,565.0
+1702527480000,2.828,2.83,2.826,2.827,3841.0
+1702527540000,2.827,2.827,2.824,2.825,762.0
+1702527600000,2.824,2.826,2.822,2.822,3064.0
+1702527660000,2.821,2.821,2.817,2.82,2611.0
+1702527720000,2.82,2.821,2.819,2.82,1392.0
+1702527780000,2.82,2.821,2.816,2.818,3214.0
+1702527840000,2.818,2.822,2.818,2.82,813.0
+1702527900000,2.819,2.82,2.815,2.816,5801.0
+1702527960000,2.815,2.819,2.814,2.819,898.0
+1702528020000,2.818,2.818,2.815,2.818,644.0
+1702528080000,2.818,2.818,2.815,2.815,1288.0
+1702528140000,2.815,2.816,2.814,2.814,171.0
+1702528200000,2.816,2.817,2.81,2.81,2832.0
+1702528260000,2.81,2.81,2.805,2.807,2701.0
+1702528320000,2.807,2.813,2.807,2.813,4124.0
+1702528380000,2.813,2.816,2.812,2.815,1247.0
+1702528440000,2.815,2.815,2.812,2.812,221.0
+1702528500000,2.812,2.812,2.807,2.807,1025.0
+1702528560000,2.808,2.81,2.807,2.807,480.0
+1702528620000,2.807,2.807,2.807,2.807,938.0
+1702528680000,2.806,2.806,2.804,2.805,682.0
+1702528740000,2.804,2.806,2.803,2.806,134.0
+1702528800000,2.805,2.805,2.8,2.8,5553.0
+1702528860000,2.801,2.801,2.793,2.801,18446.0
+1702528920000,2.802,2.806,2.801,2.806,1747.0
+1702528980000,2.805,2.805,2.8,2.8,2521.0
+1702529040000,2.801,2.803,2.8,2.8,1395.0
+1702529100000,2.801,2.801,2.799,2.799,1068.0
+1702529160000,2.798,2.798,2.795,2.795,2326.0
+1702529220000,2.797,2.8,2.797,2.797,715.0
+1702529280000,2.796,2.796,2.792,2.795,936.0
+1702529340000,2.795,2.797,2.795,2.796,686.0
+1702529400000,2.796,2.797,2.793,2.797,1267.0
+1702529460000,2.796,2.797,2.795,2.795,208.0
+1702529520000,2.794,2.794,2.792,2.794,1130.0
+1702529580000,2.793,2.795,2.793,2.793,750.0
+1702529640000,2.795,2.799,2.794,2.797,6148.0
+1702529700000,2.796,2.798,2.795,2.795,2082.0
+1702529760000,2.795,2.795,2.792,2.793,367.0
+1702529820000,2.793,2.794,2.793,2.794,11.0
+1702529880000,2.794,2.794,2.79,2.79,1968.0
+1702529940000,2.79,2.79,2.784,2.788,7598.0
+1702530000000,2.787,2.794,2.787,2.793,6038.0
+1702530060000,2.793,2.793,2.783,2.785,1088.0
+1702530120000,2.787,2.79,2.787,2.79,402.0
+1702530180000,2.792,2.793,2.787,2.789,4243.0
+1702530240000,2.788,2.789,2.784,2.785,727.0
+1702530300000,2.784,2.789,2.783,2.789,1366.0
+1702530360000,2.789,2.791,2.789,2.79,1975.0
+1702530420000,2.791,2.796,2.791,2.794,3660.0
+1702530480000,2.793,2.796,2.793,2.796,2196.0
+1702530540000,2.797,2.801,2.797,2.8,2576.0
+1702530600000,2.799,2.801,2.797,2.801,1881.0
+1702530660000,2.8,2.803,2.8,2.801,806.0
+1702530720000,2.801,2.804,2.801,2.802,414.0
+1702530780000,2.802,2.802,2.797,2.797,2773.0
+1702530840000,2.797,2.799,2.797,2.799,1032.0
+1702530900000,2.799,2.802,2.797,2.802,1801.0
+1702530960000,2.802,2.81,2.802,2.807,3852.0
+1702531020000,2.807,2.809,2.806,2.806,2330.0
+1702531080000,2.806,2.806,2.803,2.803,3551.0
+1702531140000,2.804,2.809,2.802,2.805,4411.0
+1702531200000,2.804,2.805,2.802,2.804,1350.0
+1702531260000,2.803,2.804,2.802,2.804,1346.0
+1702531320000,2.805,2.806,2.789,2.797,22374.0
+1702531380000,2.797,2.801,2.796,2.796,4717.0
+1702531440000,2.796,2.796,2.79,2.791,3491.0
+1702531500000,2.792,2.794,2.79,2.79,1775.0
+1702531560000,2.791,2.797,2.791,2.795,5460.0
+1702531620000,2.795,2.797,2.793,2.793,1982.0
+1702531680000,2.793,2.794,2.792,2.794,1773.0
+1702531740000,2.795,2.795,2.792,2.793,279.0
+1702531800000,2.794,2.797,2.794,2.797,2286.0
+1702531860000,2.799,2.8,2.793,2.793,3024.0
+1702531920000,2.794,2.796,2.792,2.794,1108.0
+1702531980000,2.794,2.795,2.792,2.795,1104.0
+1702532040000,2.794,2.795,2.793,2.795,1138.0
+1702532100000,2.795,2.795,2.793,2.793,1234.0
+1702532160000,2.794,2.794,2.791,2.792,769.0
+1702532220000,2.793,2.793,2.792,2.792,1093.0
+1702532280000,2.791,2.791,2.791,2.791,277.0
+1702532340000,2.791,2.791,2.789,2.789,194.0
+1702532400000,2.79,2.792,2.789,2.791,836.0
+1702532460000,2.79,2.792,2.788,2.79,1123.0
+1702532520000,2.789,2.789,2.788,2.789,910.0
+1702532580000,2.789,2.789,2.787,2.787,1401.0
+1702532640000,2.788,2.789,2.788,2.789,960.0
+1702532700000,2.789,2.789,2.783,2.783,4814.0
+1702532760000,2.784,2.784,2.784,2.784,608.0
+1702532820000,2.783,2.786,2.781,2.782,4362.0
+1702532880000,2.782,2.786,2.782,2.786,2502.0
+1702532940000,2.786,2.786,2.783,2.784,2173.0
+1702533000000,2.784,2.785,2.781,2.783,1287.0
+1702533060000,2.784,2.784,2.78,2.782,3634.0
+1702533120000,2.781,2.782,2.781,2.782,15942.0
+1702533180000,2.782,2.788,2.781,2.787,14129.0
+1702533240000,2.787,2.787,2.785,2.785,1057.0
+1702533300000,2.784,2.786,2.783,2.784,827.0
+1702533360000,2.784,2.785,2.78,2.781,4643.0
+1702533420000,2.782,2.784,2.78,2.781,2462.0
+1702533480000,2.781,2.781,2.779,2.781,1659.0
+1702533540000,2.781,2.783,2.781,2.783,1102.0
+1702533600000,2.783,2.785,2.783,2.785,3889.0
+1702533660000,2.785,2.785,2.781,2.782,20553.0
+1702533720000,2.781,2.782,2.781,2.782,167.0
+1702533780000,2.784,2.785,2.778,2.779,18288.0
+1702533840000,2.78,2.78,2.776,2.777,4278.0
+1702533900000,2.778,2.785,2.778,2.785,24504.0
+1702533960000,2.784,2.79,2.784,2.79,7706.0
+1702534020000,2.79,2.793,2.79,2.793,2679.0
+1702534080000,2.791,2.792,2.785,2.785,8348.0
+1702534140000,2.786,2.788,2.786,2.788,1709.0
+1702534200000,2.788,2.788,2.786,2.786,2277.0
+1702534260000,2.788,2.795,2.787,2.794,36570.0
+1702534320000,2.793,2.817,2.793,2.803,66111.0
+1702534380000,2.803,2.809,2.802,2.808,2852.0
+1702534440000,2.809,2.811,2.805,2.81,3998.0
+1702534500000,2.811,2.822,2.803,2.816,40135.0
+1702534560000,2.816,2.829,2.816,2.825,13452.0
+1702534620000,2.825,2.831,2.819,2.819,10088.0
+1702534680000,2.819,2.822,2.819,2.82,2599.0
+1702534740000,2.82,2.823,2.817,2.817,9314.0
+1702534800000,2.817,2.82,2.813,2.818,17000.0
+1702534860000,2.817,2.819,2.816,2.818,2074.0
+1702534920000,2.817,2.822,2.817,2.819,5487.0
+1702534980000,2.821,2.823,2.817,2.823,2777.0
+1702535040000,2.822,2.824,2.82,2.822,3583.0
+1702535100000,2.822,2.827,2.821,2.821,3125.0
+1702535160000,2.822,2.825,2.822,2.825,1215.0
+1702535220000,2.824,2.827,2.822,2.825,2875.0
+1702535280000,2.826,2.827,2.826,2.826,452.0
+1702535340000,2.825,2.827,2.824,2.825,4076.0
+1702535400000,2.825,2.826,2.823,2.824,11542.0
+1702535460000,2.824,2.826,2.824,2.825,4984.0
+1702535520000,2.826,2.826,2.824,2.824,4803.0
+1702535580000,2.823,2.823,2.817,2.817,4020.0
+1702535640000,2.817,2.822,2.817,2.821,799.0
+1702535700000,2.82,2.822,2.818,2.822,1738.0
+1702535760000,2.822,2.822,2.816,2.82,1582.0
+1702535820000,2.819,2.823,2.819,2.821,2456.0
+1702535880000,2.82,2.82,2.819,2.819,294.0
+1702535940000,2.819,2.82,2.817,2.819,1456.0
+1702536000000,2.819,2.819,2.819,2.819,7.0
+1702536060000,2.817,2.817,2.815,2.815,607.0
+1702536120000,2.815,2.815,2.81,2.812,4548.0
+1702536180000,2.811,2.812,2.809,2.811,818.0
+1702536240000,2.81,2.814,2.809,2.814,589.0
+1702536300000,2.815,2.816,2.813,2.813,853.0
+1702536360000,2.812,2.814,2.812,2.814,368.0
+1702536420000,2.814,2.814,2.808,2.808,4455.0
+1702536480000,2.809,2.809,2.806,2.806,1234.0
+1702536540000,2.806,2.81,2.803,2.809,1509.0
+1702536600000,2.808,2.809,2.807,2.809,457.0
+1702536660000,2.81,2.815,2.81,2.812,2362.0
+1702536720000,2.813,2.814,2.811,2.811,538.0
+1702536780000,2.811,2.812,2.81,2.812,952.0
+1702536840000,2.813,2.813,2.81,2.811,665.0
+1702536900000,2.811,2.813,2.811,2.813,2323.0
+1702536960000,2.811,2.812,2.81,2.811,564.0
+1702537020000,2.811,2.812,2.811,2.812,194.0
+1702537080000,2.812,2.813,2.81,2.81,2916.0
+1702537140000,2.81,2.815,2.81,2.814,1374.0
+1702537200000,2.812,2.816,2.811,2.813,3870.0
+1702537260000,2.813,2.815,2.812,2.812,1412.0
+1702537320000,2.813,2.813,2.81,2.81,475.0
+1702537380000,2.811,2.812,2.807,2.807,3437.0
+1702537440000,2.807,2.807,2.805,2.805,770.0
+1702537500000,2.804,2.805,2.802,2.805,2547.0
+1702537560000,2.805,2.805,2.802,2.803,456.0
+1702537620000,2.802,2.802,2.797,2.797,4168.0
+1702537680000,2.799,2.802,2.798,2.8,870.0
+1702537740000,2.799,2.799,2.796,2.796,2251.0
+1702537800000,2.796,2.801,2.795,2.801,2360.0
+1702537860000,2.802,2.803,2.8,2.8,1236.0
+1702537920000,2.801,2.803,2.801,2.803,181.0
+1702537980000,2.802,2.802,2.8,2.8,1375.0
+1702538040000,2.801,2.803,2.801,2.803,346.0
+1702538100000,2.803,2.804,2.802,2.803,557.0
+1702538160000,2.802,2.803,2.802,2.802,84.0
+1702538220000,2.803,2.804,2.796,2.8,461.0
+1702538280000,2.8,2.8,2.796,2.798,1276.0
+1702538340000,2.798,2.799,2.796,2.799,1263.0
+1702538400000,2.799,2.799,2.796,2.799,706.0
+1702538460000,2.799,2.8,2.796,2.8,408.0
+1702538520000,2.802,2.802,2.798,2.8,802.0
+1702538580000,2.799,2.802,2.799,2.801,764.0
+1702538640000,2.801,2.803,2.801,2.803,420.0
+1702538700000,2.802,2.802,2.798,2.798,1942.0
+1702538760000,2.799,2.803,2.799,2.803,70.0
+1702538820000,2.801,2.803,2.8,2.803,565.0
+1702538880000,2.803,2.803,2.803,2.803,116.0
+1702538940000,2.804,2.804,2.802,2.803,394.0
+1702539000000,2.802,2.805,2.802,2.805,1235.0
+1702539060000,2.805,2.807,2.805,2.806,1764.0
+1702539120000,2.809,2.811,2.809,2.809,1410.0
+1702539180000,2.807,2.807,2.805,2.806,264.0
+1702539240000,2.805,2.805,2.804,2.804,102.0
+1702539300000,2.805,2.808,2.805,2.807,1282.0
+1702539360000,2.806,2.806,2.806,2.806,222.0
+1702539420000,2.806,2.808,2.806,2.807,864.0
+1702539480000,2.807,2.807,2.805,2.806,467.0
+1702539540000,2.805,2.805,2.805,2.805,26.0
+1702539600000,2.803,2.803,2.797,2.803,1108.0
+1702539660000,2.802,2.803,2.801,2.801,353.0
+1702539720000,2.802,2.803,2.802,2.803,331.0
+1702539780000,2.801,2.801,2.796,2.796,1964.0
+1702539840000,2.796,2.798,2.794,2.795,3340.0
+1702539900000,2.795,2.795,2.789,2.791,1209.0
+1702539960000,2.791,2.791,2.788,2.79,1003.0
+1702540020000,2.791,2.801,2.791,2.799,5004.0
+1702540080000,2.799,2.799,2.795,2.797,706.0
+1702540140000,2.795,2.795,2.793,2.795,760.0
+1702540200000,2.794,2.798,2.793,2.797,1200.0
+1702540260000,2.798,2.798,2.797,2.798,70.0
+1702540320000,2.799,2.807,2.799,2.807,1600.0
+1702540380000,2.806,2.81,2.804,2.809,1395.0
+1702540440000,2.808,2.81,2.806,2.806,2722.0
+1702540500000,2.806,2.806,2.805,2.806,71.0
+1702540560000,2.806,2.808,2.806,2.808,130.0
+1702540620000,2.808,2.816,2.808,2.813,7556.0
+1702540680000,2.815,2.817,2.815,2.817,868.0
+1702540740000,2.817,2.825,2.815,2.824,9107.0
+1702540800000,2.824,2.835,2.822,2.834,15987.0
+1702540860000,2.833,2.835,2.829,2.831,4053.0
+1702540920000,2.83,2.832,2.827,2.828,2908.0
+1702540980000,2.829,2.83,2.827,2.827,1067.0
+1702541040000,2.826,2.827,2.824,2.825,1490.0
+1702541100000,2.825,2.832,2.824,2.831,2591.0
+1702541160000,2.832,2.833,2.828,2.828,3232.0
+1702541220000,2.827,2.833,2.827,2.828,2622.0
+1702541280000,2.828,2.829,2.826,2.828,514.0
+1702541340000,2.828,2.834,2.828,2.834,1672.0
+1702541400000,2.834,2.841,2.833,2.834,6420.0
+1702541460000,2.834,2.837,2.832,2.834,2486.0
+1702541520000,2.834,2.839,2.834,2.837,1118.0
+1702541580000,2.836,2.836,2.833,2.835,2731.0
+1702541640000,2.836,2.839,2.836,2.839,722.0
+1702541700000,2.838,2.838,2.837,2.837,811.0
+1702541760000,2.836,2.839,2.834,2.837,1539.0
+1702541820000,2.836,2.839,2.836,2.838,1021.0
+1702541880000,2.839,2.845,2.839,2.845,4752.0
+1702541940000,2.844,2.846,2.843,2.843,1897.0
+1702542000000,2.844,2.844,2.84,2.84,1424.0
+1702542060000,2.84,2.842,2.838,2.839,681.0
+1702542120000,2.839,2.843,2.839,2.843,1173.0
+1702542180000,2.844,2.844,2.843,2.844,956.0
+1702542240000,2.843,2.847,2.843,2.847,2385.0
+1702542300000,2.847,2.849,2.846,2.846,2752.0
+1702542360000,2.847,2.85,2.845,2.85,2260.0
+1702542420000,2.85,2.851,2.85,2.851,626.0
+1702542480000,2.85,2.854,2.85,2.854,1901.0
+1702542540000,2.855,2.857,2.854,2.854,2307.0
+1702542600000,2.855,2.855,2.853,2.854,968.0
+1702542660000,2.855,2.855,2.85,2.852,1665.0
+1702542720000,2.852,2.852,2.851,2.852,276.0
+1702542780000,2.851,2.851,2.846,2.848,3866.0
+1702542840000,2.848,2.849,2.848,2.849,1014.0
+1702542900000,2.851,2.851,2.849,2.851,1575.0
+1702542960000,2.851,2.855,2.849,2.854,7548.0
+1702543020000,2.852,2.854,2.852,2.853,312.0
+1702543080000,2.853,2.858,2.851,2.858,2864.0
+1702543140000,2.856,2.859,2.855,2.856,1136.0
+1702543200000,2.855,2.857,2.853,2.854,3126.0
+1702543260000,2.857,2.86,2.857,2.86,660.0
+1702543320000,2.861,2.864,2.86,2.862,6548.0
+1702543380000,2.86,2.863,2.856,2.856,3452.0
+1702543440000,2.856,2.857,2.853,2.855,3769.0
+1702543500000,2.857,2.859,2.857,2.857,2174.0
+1702543560000,2.857,2.857,2.85,2.852,786.0
+1702543620000,2.851,2.853,2.846,2.851,5838.0
+1702543680000,2.851,2.851,2.843,2.844,1950.0
+1702543740000,2.844,2.847,2.837,2.842,3752.0
+1702543800000,2.842,2.843,2.83,2.83,6630.0
+1702543860000,2.833,2.835,2.832,2.832,1966.0
+1702543920000,2.832,2.835,2.826,2.835,10502.0
+1702543980000,2.834,2.842,2.834,2.838,5330.0
+1702544040000,2.839,2.84,2.835,2.84,2788.0
+1702544100000,2.84,2.847,2.84,2.845,10437.0
+1702544160000,2.845,2.846,2.843,2.846,1185.0
+1702544220000,2.847,2.853,2.847,2.853,1947.0
+1702544280000,2.854,2.861,2.854,2.857,4817.0
+1702544340000,2.856,2.856,2.852,2.854,1546.0
+1702544400000,2.853,2.853,2.846,2.849,5547.0
+1702544460000,2.848,2.85,2.841,2.847,5232.0
+1702544520000,2.846,2.856,2.845,2.855,2796.0
+1702544580000,2.855,2.858,2.854,2.854,3448.0
+1702544640000,2.855,2.862,2.855,2.861,1837.0
+1702544700000,2.861,2.865,2.858,2.859,7292.0
+1702544760000,2.86,2.865,2.859,2.862,3921.0
+1702544820000,2.863,2.865,2.862,2.863,1614.0
+1702544880000,2.862,2.867,2.861,2.865,839.0
+1702544940000,2.865,2.865,2.86,2.861,1773.0
+1702545000000,2.861,2.861,2.856,2.857,3336.0
+1702545060000,2.856,2.858,2.855,2.856,1078.0
+1702545120000,2.857,2.858,2.851,2.853,5057.0
+1702545180000,2.853,2.853,2.848,2.848,2047.0
+1702545240000,2.848,2.85,2.845,2.845,2464.0
+1702545300000,2.845,2.848,2.845,2.848,1409.0
+1702545360000,2.848,2.848,2.844,2.847,900.0
+1702545420000,2.848,2.848,2.843,2.844,1854.0
+1702545480000,2.843,2.847,2.843,2.847,619.0
+1702545540000,2.846,2.846,2.846,2.846,51.0
+1702545600000,2.847,2.85,2.847,2.849,531.0
+1702545660000,2.851,2.853,2.849,2.849,1210.0
+1702545720000,2.849,2.851,2.847,2.847,768.0
+1702545780000,2.846,2.85,2.846,2.85,314.0
+1702545840000,2.851,2.851,2.851,2.851,830.0
+1702545900000,2.85,2.852,2.85,2.852,219.0
+1702545960000,2.851,2.854,2.851,2.854,732.0
+1702546020000,2.855,2.856,2.854,2.854,896.0
+1702546080000,2.854,2.854,2.85,2.85,806.0
+1702546140000,2.85,2.85,2.846,2.847,3097.0
+1702546200000,2.847,2.848,2.842,2.843,2364.0
+1702546260000,2.842,2.843,2.841,2.843,1547.0
+1702546320000,2.841,2.842,2.832,2.836,25149.0
+1702546380000,2.835,2.836,2.824,2.826,7989.0
+1702546440000,2.827,2.832,2.826,2.831,3370.0
+1702546500000,2.831,2.832,2.828,2.831,1407.0
+1702546560000,2.832,2.836,2.832,2.833,1209.0
+1702546620000,2.833,2.833,2.832,2.832,102.0
+1702546680000,2.833,2.834,2.832,2.832,366.0
+1702546740000,2.833,2.834,2.833,2.833,889.0
+1702546800000,2.832,2.832,2.83,2.831,565.0
+1702546860000,2.831,2.836,2.831,2.836,769.0
+1702546920000,2.836,2.837,2.834,2.834,734.0
+1702546980000,2.834,2.834,2.832,2.833,2427.0
+1702547040000,2.835,2.838,2.834,2.838,1051.0
+1702547100000,2.836,2.836,2.833,2.834,736.0
+1702547160000,2.833,2.833,2.828,2.831,3083.0
+1702547220000,2.832,2.833,2.829,2.829,330.0
+1702547280000,2.828,2.832,2.828,2.831,1124.0
+1702547340000,2.832,2.832,2.831,2.831,189.0
+1702547400000,2.831,2.831,2.825,2.825,1442.0
+1702547460000,2.827,2.831,2.825,2.831,1009.0
+1702547520000,2.83,2.83,2.826,2.826,1408.0
+1702547580000,2.826,2.829,2.826,2.829,1332.0
+1702547640000,2.828,2.828,2.828,2.828,14.0
+1702547700000,2.829,2.83,2.828,2.83,314.0
+1702547760000,2.831,2.832,2.829,2.832,996.0
+1702547820000,2.833,2.835,2.833,2.835,586.0
+1702547880000,2.835,2.838,2.835,2.838,2043.0
+1702547940000,2.836,2.839,2.836,2.838,1171.0
+1702548000000,2.837,2.838,2.836,2.837,537.0
+1702548060000,2.836,2.836,2.835,2.836,161.0
+1702548120000,2.836,2.837,2.835,2.837,959.0
+1702548180000,2.837,2.838,2.835,2.836,945.0
+1702548240000,2.835,2.837,2.835,2.837,117.0
+1702548300000,2.838,2.838,2.832,2.834,3495.0
+1702548360000,2.834,2.834,2.83,2.83,2049.0
+1702548420000,2.83,2.83,2.825,2.825,4345.0
+1702548480000,2.825,2.826,2.824,2.826,525.0
+1702548540000,2.826,2.828,2.821,2.824,3382.0
+1702548600000,2.823,2.823,2.821,2.821,1167.0
+1702548660000,2.822,2.822,2.817,2.82,2630.0
+1702548720000,2.82,2.821,2.817,2.82,2172.0
+1702548780000,2.82,2.823,2.82,2.823,679.0
+1702548840000,2.824,2.825,2.818,2.818,608.0
+1702548900000,2.821,2.822,2.82,2.82,454.0
+1702548960000,2.819,2.824,2.816,2.824,4131.0
+1702549020000,2.823,2.825,2.822,2.825,484.0
+1702549080000,2.826,2.827,2.823,2.823,1513.0
+1702549140000,2.823,2.823,2.82,2.821,671.0
+1702549200000,2.82,2.82,2.818,2.82,570.0
+1702549260000,2.821,2.822,2.818,2.818,1473.0
+1702549320000,2.818,2.822,2.818,2.822,1562.0
+1702549380000,2.822,2.823,2.82,2.823,595.0
+1702549440000,2.824,2.825,2.822,2.822,700.0
+1702549500000,2.823,2.827,2.823,2.827,526.0
+1702549560000,2.828,2.828,2.826,2.828,1235.0
+1702549620000,2.828,2.829,2.828,2.828,1223.0
+1702549680000,2.829,2.829,2.828,2.829,556.0
+1702549740000,2.829,2.83,2.826,2.829,954.0
+1702549800000,2.829,2.832,2.827,2.83,5551.0
+1702549860000,2.831,2.832,2.829,2.831,413.0
+1702549920000,2.831,2.831,2.825,2.825,1368.0
+1702549980000,2.824,2.824,2.821,2.821,1814.0
+1702550040000,2.82,2.821,2.818,2.818,1094.0
+1702550100000,2.819,2.821,2.818,2.821,1081.0
+1702550160000,2.821,2.823,2.821,2.821,3201.0
+1702550220000,2.821,2.821,2.82,2.82,1093.0
+1702550280000,2.821,2.821,2.819,2.821,2450.0
+1702550340000,2.82,2.82,2.82,2.82,469.0
+1702550400000,2.819,2.821,2.819,2.821,491.0
+1702550460000,2.821,2.821,2.818,2.821,1638.0
+1702550520000,2.819,2.819,2.818,2.819,218.0
+1702550580000,2.818,2.819,2.818,2.819,303.0
+1702550640000,2.819,2.82,2.818,2.819,664.0
+1702550700000,2.819,2.82,2.818,2.82,262.0
+1702550760000,2.818,2.819,2.818,2.818,488.0
+1702550820000,2.817,2.821,2.817,2.818,1252.0
+1702550880000,2.817,2.817,2.816,2.816,712.0
+1702550940000,2.817,2.818,2.817,2.818,425.0
+1702551000000,2.818,2.819,2.818,2.819,536.0
+1702551060000,2.818,2.82,2.818,2.82,381.0
+1702551120000,2.819,2.819,2.819,2.819,325.0
+1702551180000,2.818,2.818,2.818,2.818,1041.0
+1702551240000,2.819,2.82,2.818,2.819,996.0
+1702551300000,2.819,2.821,2.818,2.819,838.0
+1702551360000,2.819,2.82,2.818,2.818,686.0
+1702551420000,2.817,2.817,2.816,2.816,261.0
+1702551480000,2.816,2.816,2.813,2.816,4392.0
+1702551540000,2.815,2.816,2.814,2.816,181.0
+1702551600000,2.816,2.816,2.815,2.816,2764.0
+1702551660000,2.817,2.818,2.815,2.818,824.0
+1702551720000,2.817,2.817,2.812,2.812,2674.0
+1702551780000,2.812,2.814,2.812,2.813,91.0
+1702551840000,2.815,2.816,2.813,2.813,1185.0
+1702551900000,2.811,2.813,2.81,2.813,861.0
+1702551960000,2.811,2.811,2.807,2.809,4826.0
+1702552020000,2.808,2.81,2.808,2.81,23.0
+1702552080000,2.809,2.809,2.807,2.808,549.0
+1702552140000,2.808,2.811,2.808,2.809,650.0
+1702552200000,2.809,2.81,2.806,2.81,3278.0
+1702552260000,2.81,2.81,2.808,2.81,1070.0
+1702552320000,2.811,2.813,2.81,2.813,400.0
+1702552380000,2.814,2.815,2.813,2.815,682.0
+1702552440000,2.815,2.816,2.815,2.815,154.0
+1702552500000,2.816,2.816,2.814,2.815,676.0
+1702552560000,2.814,2.815,2.814,2.815,520.0
+1702552620000,2.814,2.815,2.812,2.815,456.0
+1702552680000,2.814,2.814,2.811,2.811,1694.0
+1702552740000,2.81,2.811,2.807,2.807,1294.0
+1702552800000,2.808,2.809,2.805,2.807,3342.0
+1702552860000,2.809,2.809,2.807,2.807,159.0
+1702552920000,2.808,2.808,2.804,2.804,1860.0
+1702552980000,2.806,2.807,2.806,2.807,118.0
+1702553040000,2.807,2.807,2.806,2.806,717.0
+1702553100000,2.804,2.808,2.804,2.808,1896.0
+1702553160000,2.806,2.806,2.805,2.805,199.0
+1702553220000,2.805,2.805,2.805,2.805,308.0
+1702553280000,2.805,2.805,2.803,2.803,923.0
+1702553340000,2.803,2.803,2.802,2.803,743.0
+1702553400000,2.803,2.803,2.8,2.801,1529.0
+1702553460000,2.8,2.803,2.799,2.802,2026.0
+1702553520000,2.801,2.803,2.799,2.803,1454.0
+1702553580000,2.803,2.803,2.801,2.801,196.0
+1702553640000,2.799,2.801,2.798,2.801,637.0
+1702553700000,2.802,2.806,2.801,2.801,8516.0
+1702553760000,2.803,2.807,2.802,2.807,1245.0
+1702553820000,2.808,2.821,2.806,2.82,14364.0
+1702553880000,2.82,2.827,2.82,2.824,8479.0
+1702553940000,2.824,2.831,2.822,2.827,7152.0
+1702554000000,2.826,2.826,2.819,2.822,3467.0
+1702554060000,2.821,2.821,2.819,2.821,2757.0
+1702554120000,2.821,2.825,2.821,2.822,2943.0
+1702554180000,2.821,2.823,2.821,2.823,277.0
+1702554240000,2.821,2.821,2.817,2.817,3174.0
+1702554300000,2.817,2.821,2.815,2.821,1536.0
+1702554360000,2.82,2.82,2.819,2.82,808.0
+1702554420000,2.819,2.821,2.819,2.819,645.0
+1702554480000,2.819,2.819,2.819,2.819,164.0
+1702554540000,2.819,2.819,2.818,2.818,620.0
+1702554600000,2.819,2.826,2.818,2.826,1636.0
+1702554660000,2.824,2.824,2.821,2.821,2391.0
+1702554720000,2.823,2.828,2.823,2.826,3704.0
+1702554780000,2.825,2.827,2.824,2.826,874.0
+1702554840000,2.827,2.83,2.826,2.83,1856.0
+1702554900000,2.83,2.83,2.825,2.825,1630.0
+1702554960000,2.825,2.826,2.822,2.826,847.0
+1702555020000,2.826,2.826,2.819,2.825,7665.0
+1702555080000,2.827,2.831,2.827,2.829,1521.0
+1702555140000,2.83,2.83,2.825,2.826,2031.0
+1702555200000,2.827,2.827,2.821,2.823,4380.0
+1702555260000,2.824,2.825,2.822,2.825,2090.0
+1702555320000,2.824,2.825,2.822,2.824,1610.0
+1702555380000,2.825,2.825,2.822,2.823,1807.0
+1702555440000,2.823,2.824,2.822,2.824,1762.0
+1702555500000,2.824,2.824,2.819,2.819,3731.0
+1702555560000,2.818,2.818,2.814,2.815,9853.0
+1702555620000,2.815,2.818,2.81,2.81,3016.0
+1702555680000,2.811,2.811,2.808,2.809,1022.0
+1702555740000,2.808,2.812,2.808,2.812,1434.0
+1702555800000,2.811,2.811,2.806,2.807,688.0
+1702555860000,2.806,2.808,2.806,2.807,789.0
+1702555920000,2.807,2.808,2.806,2.806,932.0
+1702555980000,2.808,2.808,2.807,2.807,659.0
+1702556040000,2.806,2.806,2.801,2.805,6044.0
+1702556100000,2.805,2.805,2.799,2.799,2146.0
+1702556160000,2.8,2.801,2.798,2.801,925.0
+1702556220000,2.801,2.806,2.801,2.805,5301.0
+1702556280000,2.806,2.809,2.804,2.804,1985.0
+1702556340000,2.804,2.805,2.801,2.801,1301.0
+1702556400000,2.799,2.799,2.795,2.795,5435.0
+1702556460000,2.794,2.796,2.792,2.796,2172.0
+1702556520000,2.795,2.797,2.794,2.795,1031.0
+1702556580000,2.795,2.796,2.793,2.795,1633.0
+1702556640000,2.797,2.8,2.797,2.797,1382.0
+1702556700000,2.797,2.798,2.795,2.795,1010.0
+1702556760000,2.796,2.799,2.796,2.797,580.0
+1702556820000,2.797,2.797,2.791,2.793,2970.0
+1702556880000,2.793,2.794,2.792,2.792,104.0
+1702556940000,2.792,2.794,2.792,2.794,1130.0
+1702557000000,2.795,2.796,2.795,2.796,318.0
+1702557060000,2.796,2.797,2.795,2.797,786.0
+1702557120000,2.799,2.799,2.795,2.798,1310.0
+1702557180000,2.797,2.799,2.794,2.794,817.0
+1702557240000,2.795,2.796,2.794,2.794,2030.0
+1702557300000,2.794,2.798,2.794,2.797,4024.0
+1702557360000,2.796,2.798,2.794,2.794,2156.0
+1702557420000,2.795,2.798,2.794,2.794,2213.0
+1702557480000,2.796,2.796,2.794,2.794,425.0
+1702557540000,2.793,2.793,2.787,2.792,7872.0
+1702557600000,2.791,2.792,2.79,2.792,1165.0
+1702557660000,2.79,2.791,2.786,2.786,3674.0
+1702557720000,2.785,2.789,2.783,2.789,2253.0
+1702557780000,2.79,2.79,2.787,2.788,1739.0
+1702557840000,2.787,2.791,2.786,2.788,2144.0
+1702557900000,2.788,2.792,2.788,2.79,5264.0
+1702557960000,2.789,2.79,2.787,2.79,2065.0
+1702558020000,2.789,2.793,2.789,2.793,734.0
+1702558080000,2.794,2.795,2.791,2.791,606.0
+1702558140000,2.791,2.792,2.79,2.792,483.0
+1702558200000,2.791,2.791,2.788,2.79,705.0
+1702558260000,2.789,2.79,2.787,2.787,322.0
+1702558320000,2.785,2.787,2.785,2.785,997.0
+1702558380000,2.786,2.786,2.782,2.786,2898.0
+1702558440000,2.785,2.786,2.784,2.786,1316.0
+1702558500000,2.787,2.787,2.786,2.787,447.0
+1702558560000,2.786,2.786,2.782,2.782,1029.0
+1702558620000,2.783,2.783,2.78,2.783,4462.0
+1702558680000,2.783,2.783,2.781,2.781,254.0
+1702558740000,2.781,2.784,2.781,2.784,380.0
+1702558800000,2.784,2.784,2.778,2.783,8518.0
+1702558860000,2.782,2.783,2.779,2.783,2156.0
+1702558920000,2.782,2.782,2.78,2.781,1120.0
+1702558980000,2.78,2.78,2.777,2.777,2284.0
+1702559040000,2.777,2.778,2.764,2.766,23460.0
+1702559100000,2.765,2.767,2.756,2.76,9804.0
+1702559160000,2.758,2.768,2.754,2.763,18873.0
+1702559220000,2.764,2.766,2.762,2.763,1933.0
+1702559280000,2.763,2.763,2.755,2.758,3515.0
+1702559340000,2.758,2.761,2.755,2.755,4666.0
+1702559400000,2.756,2.762,2.753,2.762,5505.0
+1702559460000,2.762,2.765,2.759,2.765,4677.0
+1702559520000,2.763,2.765,2.759,2.761,1369.0
+1702559580000,2.762,2.764,2.76,2.763,685.0
+1702559640000,2.763,2.764,2.749,2.749,4176.0
+1702559700000,2.749,2.764,2.743,2.764,16239.0
+1702559760000,2.763,2.769,2.761,2.769,6379.0
+1702559820000,2.769,2.77,2.767,2.768,4967.0
+1702559880000,2.768,2.768,2.764,2.764,993.0
+1702559940000,2.764,2.769,2.764,2.769,3755.0
+1702560000000,2.765,2.765,2.762,2.765,787.0
+1702560060000,2.764,2.764,2.757,2.757,1756.0
+1702560120000,2.758,2.759,2.758,2.758,194.0
+1702560180000,2.756,2.757,2.753,2.754,2353.0
+1702560240000,2.755,2.759,2.755,2.757,3622.0
+1702560300000,2.758,2.758,2.754,2.758,1276.0
+1702560360000,2.755,2.756,2.75,2.752,1335.0
+1702560420000,2.75,2.75,2.739,2.74,6126.0
+1702560480000,2.742,2.743,2.731,2.733,8264.0
+1702560540000,2.732,2.737,2.696,2.713,47167.0
+1702560600000,2.712,2.727,2.6,2.712,106070.0
+1702560660000,2.71,2.711,2.663,2.665,65098.0
+1702560720000,2.664,2.692,2.65,2.692,69680.0
+1702560780000,2.688,2.707,2.686,2.696,18004.0
+1702560840000,2.698,2.699,2.685,2.69,9307.0
+1702560900000,2.689,2.705,2.688,2.702,16526.0
+1702560960000,2.704,2.717,2.702,2.713,13294.0
+1702561020000,2.713,2.724,2.713,2.718,12624.0
+1702561080000,2.717,2.721,2.709,2.714,19067.0
+1702561140000,2.714,2.722,2.704,2.717,32246.0
+1702561200000,2.718,2.724,2.713,2.719,13505.0
+1702561260000,2.72,2.731,2.719,2.73,6204.0
+1702561320000,2.729,2.741,2.729,2.736,20332.0
+1702561380000,2.736,2.736,2.728,2.73,6435.0
+1702561440000,2.731,2.739,2.728,2.736,3761.0
+1702561500000,2.736,2.74,2.729,2.73,7934.0
+1702561560000,2.73,2.736,2.727,2.731,4014.0
+1702561620000,2.734,2.734,2.729,2.73,5307.0
+1702561680000,2.733,2.735,2.723,2.723,8347.0
+1702561740000,2.726,2.732,2.726,2.728,2037.0
+1702561800000,2.729,2.735,2.727,2.73,2051.0
+1702561860000,2.728,2.736,2.728,2.736,1423.0
+1702561920000,2.736,2.74,2.735,2.739,2802.0
+1702561980000,2.739,2.746,2.736,2.746,5968.0
+1702562040000,2.745,2.748,2.74,2.74,6659.0
+1702562100000,2.739,2.743,2.738,2.741,2043.0
+1702562160000,2.742,2.748,2.742,2.747,2968.0
+1702562220000,2.748,2.748,2.745,2.746,676.0
+1702562280000,2.746,2.746,2.741,2.741,4146.0
+1702562340000,2.742,2.749,2.742,2.744,5662.0
+1702562400000,2.744,2.751,2.732,2.734,13400.0
+1702562460000,2.734,2.736,2.73,2.732,3558.0
+1702562520000,2.73,2.734,2.729,2.73,1268.0
+1702562580000,2.73,2.734,2.725,2.726,4556.0
+1702562640000,2.726,2.734,2.723,2.733,6899.0
+1702562700000,2.732,2.732,2.726,2.732,2755.0
+1702562760000,2.732,2.732,2.725,2.726,2032.0
+1702562820000,2.727,2.727,2.719,2.719,6301.0
+1702562880000,2.723,2.728,2.722,2.727,1340.0
+1702562940000,2.727,2.727,2.721,2.721,1779.0
+1702563000000,2.722,2.726,2.721,2.724,1306.0
+1702563060000,2.725,2.726,2.722,2.726,1248.0
+1702563120000,2.726,2.726,2.723,2.723,150.0
+1702563180000,2.723,2.723,2.719,2.72,1586.0
+1702563240000,2.72,2.722,2.72,2.722,2797.0
+1702563300000,2.723,2.723,2.715,2.721,12777.0
+1702563360000,2.724,2.733,2.724,2.729,1937.0
+1702563420000,2.73,2.735,2.726,2.735,2257.0
+1702563480000,2.735,2.735,2.733,2.735,921.0
+1702563540000,2.735,2.743,2.735,2.736,6853.0
+1702563600000,2.738,2.741,2.735,2.74,2229.0
+1702563660000,2.741,2.741,2.736,2.739,2499.0
+1702563720000,2.738,2.739,2.736,2.737,1557.0
+1702563780000,2.736,2.736,2.731,2.732,1696.0
+1702563840000,2.732,2.732,2.731,2.732,700.0
+1702563900000,2.73,2.73,2.728,2.728,3401.0
+1702563960000,2.728,2.729,2.727,2.728,1392.0
+1702564020000,2.729,2.734,2.729,2.733,4014.0
+1702564080000,2.734,2.745,2.732,2.742,8101.0
+1702564140000,2.74,2.742,2.736,2.737,2422.0
+1702564200000,2.738,2.741,2.736,2.74,4356.0
+1702564260000,2.738,2.741,2.737,2.741,692.0
+1702564320000,2.742,2.743,2.734,2.735,2575.0
+1702564380000,2.735,2.736,2.735,2.735,1867.0
+1702564440000,2.734,2.739,2.734,2.739,290.0
+1702564500000,2.74,2.743,2.738,2.741,2666.0
+1702564560000,2.739,2.739,2.737,2.737,227.0
+1702564620000,2.737,2.737,2.725,2.728,5070.0
+1702564680000,2.728,2.731,2.726,2.728,1503.0
+1702564740000,2.729,2.729,2.723,2.728,2046.0
+1702564800000,2.727,2.728,2.723,2.723,690.0
+1702564860000,2.722,2.723,2.72,2.722,1096.0
+1702564920000,2.72,2.721,2.718,2.72,837.0
+1702564980000,2.719,2.722,2.719,2.721,1578.0
+1702565040000,2.72,2.724,2.718,2.721,2560.0
+1702565100000,2.722,2.726,2.72,2.726,1751.0
+1702565160000,2.725,2.725,2.722,2.722,572.0
+1702565220000,2.722,2.725,2.718,2.719,3846.0
+1702565280000,2.72,2.722,2.72,2.722,7.0
+1702565340000,2.721,2.724,2.717,2.72,1518.0
+1702565400000,2.72,2.722,2.719,2.722,1859.0
+1702565460000,2.722,2.723,2.718,2.718,450.0
+1702565520000,2.72,2.722,2.72,2.722,259.0
+1702565580000,2.722,2.723,2.72,2.721,1903.0
+1702565640000,2.721,2.731,2.721,2.726,12233.0
+1702565700000,2.724,2.727,2.72,2.726,2181.0
+1702565760000,2.727,2.728,2.724,2.728,2731.0
+1702565820000,2.728,2.734,2.726,2.731,5002.0
+1702565880000,2.73,2.73,2.727,2.728,892.0
+1702565940000,2.727,2.729,2.727,2.729,77.0
+1702566000000,2.727,2.73,2.726,2.728,2956.0
+1702566060000,2.729,2.735,2.722,2.726,17957.0
+1702566120000,2.727,2.732,2.727,2.731,742.0
+1702566180000,2.731,2.731,2.728,2.73,343.0
+1702566240000,2.731,2.733,2.731,2.733,1483.0
+1702566300000,2.731,2.731,2.729,2.731,541.0
+1702566360000,2.732,2.734,2.729,2.731,1185.0
+1702566420000,2.733,2.735,2.733,2.735,1200.0
+1702566480000,2.736,2.736,2.734,2.734,1124.0
+1702566540000,2.733,2.734,2.731,2.731,1753.0
+1702566600000,2.732,2.733,2.732,2.732,610.0
+1702566660000,2.73,2.73,2.724,2.727,10171.0
+1702566720000,2.728,2.728,2.725,2.725,241.0
+1702566780000,2.727,2.727,2.724,2.724,695.0
+1702566840000,2.727,2.728,2.726,2.726,605.0
+1702566900000,2.726,2.728,2.724,2.727,1529.0
+1702566960000,2.727,2.727,2.72,2.72,11428.0
+1702567020000,2.72,2.721,2.718,2.721,777.0
+1702567080000,2.721,2.722,2.72,2.722,142.0
+1702567140000,2.721,2.721,2.718,2.719,381.0
+1702567200000,2.72,2.72,2.712,2.718,15596.0
+1702567260000,2.718,2.719,2.717,2.718,2404.0
+1702567320000,2.717,2.719,2.715,2.719,1016.0
+1702567380000,2.719,2.72,2.717,2.719,771.0
+1702567440000,2.719,2.719,2.716,2.717,2438.0
+1702567500000,2.718,2.72,2.717,2.719,707.0
+1702567560000,2.72,2.723,2.72,2.723,236.0
+1702567620000,2.723,2.723,2.718,2.722,860.0
+1702567680000,2.721,2.721,2.713,2.718,1401.0
+1702567740000,2.717,2.717,2.713,2.717,524.0
+1702567800000,2.718,2.722,2.715,2.722,877.0
+1702567860000,2.72,2.726,2.719,2.726,2049.0
+1702567920000,2.725,2.725,2.723,2.724,561.0
+1702567980000,2.726,2.727,2.725,2.727,497.0
+1702568040000,2.727,2.727,2.725,2.726,655.0
+1702568100000,2.725,2.725,2.721,2.721,1958.0
+1702568160000,2.721,2.721,2.721,2.721,85.0
+1702568220000,2.72,2.723,2.72,2.723,587.0
+1702568280000,2.722,2.723,2.718,2.72,1280.0
+1702568340000,2.718,2.718,2.71,2.713,2261.0
+1702568400000,2.714,2.718,2.714,2.718,798.0
+1702568460000,2.717,2.718,2.714,2.716,1721.0
+1702568520000,2.714,2.714,2.712,2.714,113.0
+1702568580000,2.716,2.718,2.716,2.718,1157.0
+1702568640000,2.719,2.722,2.718,2.722,676.0
+1702568700000,2.724,2.726,2.723,2.724,3868.0
+1702568760000,2.725,2.725,2.719,2.719,2326.0
+1702568820000,2.719,2.721,2.718,2.72,821.0
+1702568880000,2.718,2.719,2.717,2.719,1401.0
+1702568940000,2.719,2.721,2.719,2.719,3587.0
+1702569000000,2.721,2.721,2.718,2.718,2306.0
+1702569060000,2.719,2.719,2.716,2.717,2243.0
+1702569120000,2.715,2.717,2.715,2.716,1002.0
+1702569180000,2.717,2.717,2.713,2.715,487.0
+1702569240000,2.717,2.719,2.716,2.716,2059.0
+1702569300000,2.716,2.717,2.715,2.717,693.0
+1702569360000,2.717,2.717,2.715,2.716,545.0
+1702569420000,2.717,2.717,2.715,2.715,514.0
+1702569480000,2.715,2.715,2.712,2.714,2181.0
+1702569540000,2.713,2.713,2.712,2.712,21.0
+1702569600000,2.712,2.713,2.71,2.713,12678.0
+1702569660000,2.712,2.715,2.709,2.715,1946.0
+1702569720000,2.716,2.716,2.709,2.709,1422.0
+1702569780000,2.71,2.711,2.706,2.71,3281.0
+1702569840000,2.709,2.71,2.708,2.708,1750.0
+1702569900000,2.707,2.709,2.707,2.707,406.0
+1702569960000,2.707,2.708,2.705,2.708,1482.0
+1702570020000,2.712,2.717,2.712,2.715,3170.0
+1702570080000,2.715,2.717,2.715,2.717,1331.0
+1702570140000,2.718,2.718,2.717,2.717,371.0
+1702570200000,2.718,2.722,2.717,2.722,2076.0
+1702570260000,2.724,2.731,2.723,2.731,3324.0
+1702570320000,2.731,2.734,2.729,2.729,7668.0
+1702570380000,2.727,2.727,2.721,2.721,1594.0
+1702570440000,2.722,2.725,2.721,2.721,1869.0
+1702570500000,2.721,2.726,2.721,2.723,1660.0
+1702570560000,2.723,2.724,2.722,2.722,1059.0
+1702570620000,2.722,2.723,2.72,2.721,902.0
+1702570680000,2.72,2.72,2.718,2.718,2774.0
+1702570740000,2.719,2.724,2.719,2.723,1285.0
+1702570800000,2.723,2.727,2.723,2.723,745.0
+1702570860000,2.723,2.725,2.722,2.723,898.0
+1702570920000,2.722,2.722,2.717,2.721,795.0
+1702570980000,2.717,2.719,2.716,2.717,1951.0
+1702571040000,2.717,2.72,2.717,2.72,3064.0
+1702571100000,2.721,2.724,2.719,2.724,1025.0
+1702571160000,2.722,2.725,2.72,2.724,1295.0
+1702571220000,2.722,2.723,2.722,2.722,139.0
+1702571280000,2.721,2.722,2.721,2.722,174.0
+1702571340000,2.722,2.722,2.721,2.721,89.0
+1702571400000,2.72,2.721,2.718,2.719,1172.0
+1702571460000,2.719,2.72,2.718,2.72,900.0
+1702571520000,2.72,2.722,2.719,2.722,234.0
+1702571580000,2.722,2.728,2.722,2.726,1530.0
+1702571640000,2.726,2.726,2.724,2.726,277.0
+1702571700000,2.727,2.73,2.726,2.729,1068.0
+1702571760000,2.729,2.73,2.729,2.73,1303.0
+1702571820000,2.73,2.73,2.726,2.729,2065.0
+1702571880000,2.73,2.733,2.73,2.732,5621.0
+1702571940000,2.732,2.733,2.731,2.733,1062.0
+1702572000000,2.732,2.734,2.731,2.731,957.0
+1702572060000,2.731,2.734,2.728,2.728,3449.0
+1702572120000,2.728,2.731,2.726,2.731,3979.0
+1702572180000,2.729,2.729,2.728,2.728,173.0
+1702572240000,2.728,2.728,2.725,2.725,2439.0
+1702572300000,2.725,2.725,2.721,2.724,3077.0
+1702572360000,2.723,2.723,2.723,2.723,7.0
+1702572420000,2.723,2.726,2.723,2.726,96.0
+1702572480000,2.726,2.726,2.725,2.725,83.0
+1702572540000,2.724,2.725,2.722,2.723,2751.0
+1702572600000,2.723,2.725,2.723,2.725,306.0
+1702572660000,2.724,2.724,2.721,2.723,2043.0
+1702572720000,2.721,2.723,2.721,2.721,115.0
+1702572780000,2.721,2.722,2.721,2.722,186.0
+1702572840000,2.722,2.725,2.722,2.725,546.0
+1702572900000,2.725,2.726,2.722,2.724,1631.0
+1702572960000,2.724,2.724,2.723,2.724,305.0
+1702573020000,2.724,2.728,2.724,2.727,4956.0
+1702573080000,2.725,2.725,2.722,2.723,960.0
+1702573140000,2.723,2.723,2.722,2.722,251.0
+1702573200000,2.721,2.723,2.719,2.722,4215.0
+1702573260000,2.723,2.723,2.722,2.723,868.0
+1702573320000,2.723,2.725,2.72,2.72,868.0
+1702573380000,2.72,2.726,2.719,2.725,1741.0
+1702573440000,2.725,2.727,2.724,2.724,1138.0
+1702573500000,2.724,2.726,2.721,2.721,383.0
+1702573560000,2.723,2.725,2.723,2.725,649.0
+1702573620000,2.725,2.726,2.724,2.726,475.0
+1702573680000,2.726,2.73,2.725,2.729,7524.0
+1702573740000,2.729,2.73,2.728,2.73,1155.0
+1702573800000,2.73,2.732,2.73,2.73,1120.0
+1702573860000,2.73,2.732,2.73,2.732,879.0
+1702573920000,2.733,2.74,2.732,2.74,3290.0
+1702573980000,2.74,2.741,2.739,2.74,1617.0
+1702574040000,2.741,2.741,2.736,2.736,1885.0
+1702574100000,2.735,2.739,2.735,2.738,1474.0
+1702574160000,2.737,2.74,2.735,2.735,14053.0
+1702574220000,2.736,2.742,2.734,2.741,7419.0
+1702574280000,2.74,2.754,2.74,2.753,46065.0
+1702574340000,2.754,2.771,2.753,2.769,27781.0
+1702574400000,2.77,2.78,2.764,2.764,25249.0
+1702574460000,2.765,2.767,2.757,2.76,11631.0
+1702574520000,2.76,2.765,2.757,2.76,8650.0
+1702574580000,2.758,2.759,2.749,2.751,7081.0
+1702574640000,2.751,2.756,2.747,2.755,4848.0
+1702574700000,2.755,2.755,2.751,2.752,3022.0
+1702574760000,2.753,2.754,2.75,2.75,4518.0
+1702574820000,2.751,2.758,2.747,2.756,7568.0
+1702574880000,2.756,2.757,2.753,2.754,2254.0
+1702574940000,2.754,2.76,2.752,2.756,3653.0
+1702575000000,2.755,2.758,2.753,2.758,3934.0
+1702575060000,2.754,2.764,2.751,2.762,7870.0
+1702575120000,2.763,2.763,2.755,2.755,4865.0
+1702575180000,2.754,2.763,2.753,2.761,3170.0
+1702575240000,2.761,2.764,2.76,2.762,1282.0
+1702575300000,2.761,2.762,2.759,2.761,2628.0
+1702575360000,2.762,2.776,2.762,2.776,9255.0
+1702575420000,2.777,2.78,2.777,2.778,2875.0
+1702575480000,2.778,2.781,2.773,2.773,4225.0
+1702575540000,2.774,2.774,2.77,2.771,2308.0
+1702575600000,2.771,2.771,2.764,2.766,8669.0
+1702575660000,2.767,2.772,2.766,2.769,1797.0
+1702575720000,2.77,2.77,2.764,2.768,2553.0
+1702575780000,2.766,2.771,2.763,2.768,4214.0
+1702575840000,2.77,2.775,2.77,2.772,2428.0
+1702575900000,2.773,2.774,2.769,2.772,1024.0
+1702575960000,2.773,2.774,2.772,2.772,791.0
+1702576020000,2.771,2.772,2.768,2.772,3222.0
+1702576080000,2.771,2.775,2.769,2.769,3660.0
+1702576140000,2.768,2.77,2.759,2.761,9158.0
+1702576200000,2.758,2.762,2.756,2.757,2314.0
+1702576260000,2.758,2.761,2.757,2.761,1049.0
+1702576320000,2.759,2.761,2.757,2.76,832.0
+1702576380000,2.759,2.759,2.758,2.759,295.0
+1702576440000,2.759,2.761,2.758,2.758,974.0
+1702576500000,2.757,2.758,2.752,2.752,2109.0
+1702576560000,2.752,2.758,2.752,2.758,2341.0
+1702576620000,2.757,2.76,2.757,2.76,753.0
+1702576680000,2.759,2.761,2.759,2.76,624.0
+1702576740000,2.759,2.759,2.757,2.757,593.0
+1702576800000,2.757,2.762,2.756,2.762,2049.0
+1702576860000,2.761,2.767,2.761,2.763,4288.0
+1702576920000,2.764,2.767,2.763,2.767,1715.0
+1702576980000,2.767,2.768,2.767,2.768,402.0
+1702577040000,2.768,2.769,2.764,2.764,1382.0
+1702577100000,2.764,2.767,2.764,2.766,1721.0
+1702577160000,2.767,2.767,2.764,2.764,1003.0
+1702577220000,2.764,2.765,2.761,2.764,498.0
+1702577280000,2.764,2.764,2.756,2.756,2750.0
+1702577340000,2.756,2.758,2.753,2.756,3258.0
+1702577400000,2.756,2.758,2.756,2.757,348.0
+1702577460000,2.756,2.756,2.745,2.748,11609.0
+1702577520000,2.748,2.749,2.747,2.747,857.0
+1702577580000,2.746,2.746,2.742,2.742,2182.0
+1702577640000,2.746,2.749,2.746,2.749,1394.0
+1702577700000,2.748,2.748,2.745,2.745,631.0
+1702577760000,2.745,2.745,2.74,2.74,4223.0
+1702577820000,2.741,2.746,2.737,2.745,5272.0
+1702577880000,2.746,2.751,2.746,2.747,5256.0
+1702577940000,2.746,2.747,2.745,2.746,1155.0
+1702578000000,2.747,2.752,2.746,2.752,1712.0
+1702578060000,2.748,2.748,2.746,2.746,1556.0
+1702578120000,2.746,2.752,2.746,2.752,9068.0
+1702578180000,2.753,2.753,2.751,2.751,94.0
+1702578240000,2.752,2.753,2.75,2.753,1691.0
+1702578300000,2.754,2.755,2.751,2.751,2137.0
+1702578360000,2.751,2.757,2.751,2.755,2802.0
+1702578420000,2.755,2.755,2.754,2.754,1237.0
+1702578480000,2.753,2.753,2.751,2.751,21.0
+1702578540000,2.75,2.753,2.75,2.75,729.0
+1702578600000,2.75,2.751,2.75,2.751,161.0
+1702578660000,2.752,2.752,2.752,2.752,72.0
+1702578720000,2.752,2.759,2.752,2.759,1995.0
+1702578780000,2.759,2.761,2.758,2.761,595.0
+1702578840000,2.761,2.761,2.761,2.761,2214.0
+1702578900000,2.759,2.765,2.759,2.765,1566.0
+1702578960000,2.765,2.767,2.765,2.767,998.0
+1702579020000,2.768,2.771,2.768,2.771,2042.0
+1702579080000,2.772,2.774,2.772,2.772,2070.0
+1702579140000,2.772,2.772,2.771,2.772,1122.0
+1702579200000,2.773,2.774,2.772,2.774,1123.0
+1702579260000,2.775,2.777,2.773,2.776,2560.0
+1702579320000,2.778,2.778,2.778,2.778,110.0
+1702579380000,2.776,2.783,2.775,2.781,16581.0
+1702579440000,2.781,2.79,2.781,2.79,2529.0
+1702579500000,2.789,2.79,2.788,2.79,3458.0
+1702579560000,2.79,2.793,2.789,2.793,3000.0
+1702579620000,2.793,2.794,2.792,2.794,2927.0
+1702579680000,2.794,2.798,2.793,2.797,5158.0
+1702579740000,2.797,2.798,2.79,2.79,4915.0
+1702579800000,2.79,2.791,2.784,2.785,3289.0
+1702579860000,2.785,2.786,2.78,2.78,1997.0
+1702579920000,2.781,2.782,2.779,2.782,1805.0
+1702579980000,2.781,2.782,2.781,2.782,346.0
+1702580040000,2.78,2.78,2.778,2.779,665.0
+1702580100000,2.778,2.781,2.778,2.78,2143.0
+1702580160000,2.78,2.78,2.772,2.776,6275.0
+1702580220000,2.775,2.776,2.772,2.772,2774.0
+1702580280000,2.773,2.779,2.773,2.773,6832.0
+1702580340000,2.775,2.777,2.773,2.773,1349.0
+1702580400000,2.774,2.778,2.774,2.775,1763.0
+1702580460000,2.775,2.777,2.775,2.775,293.0
+1702580520000,2.776,2.779,2.776,2.777,1637.0
+1702580580000,2.776,2.776,2.769,2.769,955.0
+1702580640000,2.77,2.773,2.769,2.77,1774.0
+1702580700000,2.771,2.773,2.77,2.773,812.0
+1702580760000,2.772,2.773,2.766,2.772,10471.0
+1702580820000,2.772,2.774,2.771,2.771,713.0
+1702580880000,2.771,2.775,2.77,2.775,1029.0
+1702580940000,2.775,2.775,2.773,2.773,54.0
+1702581000000,2.772,2.772,2.77,2.771,242.0
+1702581060000,2.772,2.772,2.77,2.77,295.0
+1702581120000,2.77,2.772,2.77,2.771,601.0
+1702581180000,2.77,2.77,2.769,2.769,720.0
+1702581240000,2.768,2.768,2.767,2.767,310.0
+1702581300000,2.766,2.771,2.766,2.771,1322.0
+1702581360000,2.771,2.772,2.771,2.772,181.0
+1702581420000,2.771,2.772,2.768,2.768,937.0
+1702581480000,2.768,2.769,2.767,2.767,882.0
+1702581540000,2.766,2.767,2.765,2.767,714.0
+1702581600000,2.767,2.772,2.767,2.771,1326.0
+1702581660000,2.771,2.774,2.771,2.773,1886.0
+1702581720000,2.773,2.773,2.771,2.772,592.0
+1702581780000,2.771,2.771,2.768,2.768,1721.0
+1702581840000,2.767,2.767,2.765,2.767,1465.0
+1702581900000,2.768,2.769,2.767,2.768,887.0
+1702581960000,2.767,2.767,2.764,2.764,2403.0
+1702582020000,2.765,2.765,2.764,2.764,674.0
+1702582080000,2.765,2.767,2.765,2.766,435.0
+1702582140000,2.766,2.767,2.765,2.766,344.0
+1702582200000,2.766,2.767,2.766,2.767,1320.0
+1702582260000,2.765,2.767,2.762,2.764,4418.0
+1702582320000,2.764,2.764,2.761,2.762,1078.0
+1702582380000,2.762,2.765,2.762,2.765,1609.0
+1702582440000,2.766,2.767,2.765,2.767,466.0
+1702582500000,2.767,2.767,2.765,2.765,761.0
+1702582560000,2.766,2.766,2.766,2.766,37.0
+1702582620000,2.766,2.766,2.763,2.763,531.0
+1702582680000,2.764,2.766,2.764,2.766,492.0
+1702582740000,2.765,2.768,2.764,2.766,1108.0
+1702582800000,2.767,2.77,2.766,2.768,4423.0
+1702582860000,2.768,2.768,2.762,2.762,317.0
+1702582920000,2.763,2.763,2.761,2.761,669.0
+1702582980000,2.761,2.761,2.76,2.761,1612.0
+1702583040000,2.762,2.762,2.761,2.761,895.0
+1702583100000,2.762,2.762,2.762,2.762,161.0
+1702583160000,2.761,2.761,2.76,2.76,28.0
+1702583220000,2.759,2.763,2.758,2.762,2995.0
+1702583280000,2.76,2.761,2.76,2.761,125.0
+1702583340000,2.761,2.761,2.761,2.761,0.0
+1702583400000,2.762,2.764,2.762,2.763,510.0
+1702583460000,2.763,2.763,2.759,2.762,4108.0
+1702583520000,2.762,2.763,2.762,2.763,257.0
+1702583580000,2.761,2.761,2.761,2.761,3.0
+1702583640000,2.761,2.761,2.761,2.761,119.0
+1702583700000,2.76,2.76,2.753,2.757,6958.0
+1702583760000,2.757,2.757,2.756,2.757,340.0
+1702583820000,2.756,2.756,2.755,2.756,341.0
+1702583880000,2.756,2.756,2.751,2.751,585.0
+1702583940000,2.752,2.754,2.752,2.752,530.0
+1702584000000,2.752,2.756,2.752,2.756,1299.0
+1702584060000,2.754,2.757,2.753,2.757,629.0
+1702584120000,2.757,2.758,2.755,2.755,389.0
+1702584180000,2.754,2.755,2.754,2.755,182.0
+1702584240000,2.754,2.758,2.754,2.756,3760.0
+1702584300000,2.756,2.756,2.753,2.755,1738.0
+1702584360000,2.756,2.756,2.754,2.755,255.0
+1702584420000,2.754,2.754,2.752,2.754,1627.0
+1702584480000,2.753,2.753,2.752,2.752,546.0
+1702584540000,2.752,2.755,2.752,2.755,291.0
+1702584600000,2.754,2.754,2.752,2.752,393.0
+1702584660000,2.75,2.75,2.746,2.748,5556.0
+1702584720000,2.747,2.749,2.747,2.749,63.0
+1702584780000,2.748,2.748,2.748,2.748,43.0
+1702584840000,2.75,2.75,2.75,2.75,162.0
+1702584900000,2.75,2.75,2.75,2.75,18.0
+1702584960000,2.749,2.749,2.747,2.748,372.0
+1702585020000,2.748,2.748,2.742,2.748,6780.0
+1702585080000,2.748,2.748,2.748,2.748,0.0
+1702585140000,2.749,2.751,2.749,2.751,252.0
+1702585200000,2.752,2.753,2.752,2.752,1523.0
+1702585260000,2.753,2.753,2.753,2.753,337.0
+1702585320000,2.753,2.754,2.753,2.754,151.0
+1702585380000,2.753,2.754,2.75,2.751,2787.0
+1702585440000,2.75,2.75,2.747,2.747,3119.0
+1702585500000,2.747,2.747,2.746,2.746,65.0
+1702585560000,2.748,2.748,2.748,2.748,43.0
+1702585620000,2.748,2.749,2.748,2.749,27.0
+1702585680000,2.749,2.749,2.749,2.749,0.0
+1702585740000,2.754,2.756,2.753,2.754,241.0
+1702585800000,2.755,2.756,2.755,2.755,310.0
+1702585860000,2.757,2.758,2.757,2.758,243.0
+1702585920000,2.755,2.755,2.753,2.753,133.0
+1702585980000,2.753,2.753,2.753,2.753,2.0
+1702586040000,2.752,2.753,2.752,2.753,34.0
+1702586100000,2.75,2.752,2.748,2.752,666.0
+1702586160000,2.751,2.752,2.75,2.752,161.0
+1702586220000,2.749,2.751,2.749,2.751,387.0
+1702586280000,2.75,2.752,2.75,2.75,1395.0
+1702586340000,2.751,2.751,2.749,2.75,631.0
+1702586400000,2.75,2.75,2.748,2.748,255.0
+1702586460000,2.75,2.75,2.75,2.75,416.0
+1702586520000,2.75,2.75,2.75,2.75,0.0
+1702586580000,2.749,2.749,2.749,2.749,8.0
+1702586640000,2.748,2.748,2.748,2.748,20.0
+1702586700000,2.749,2.751,2.749,2.749,187.0
+1702586760000,2.749,2.752,2.749,2.751,203.0
+1702586820000,2.751,2.751,2.75,2.75,1508.0
+1702586880000,2.751,2.751,2.75,2.75,227.0
+1702586940000,2.75,2.75,2.748,2.748,339.0
+1702587000000,2.749,2.75,2.748,2.75,440.0
+1702587060000,2.749,2.749,2.748,2.748,561.0
+1702587120000,2.748,2.749,2.747,2.747,317.0
+1702587180000,2.746,2.746,2.745,2.745,388.0
+1702587240000,2.745,2.745,2.743,2.745,271.0
+1702587300000,2.746,2.749,2.746,2.749,208.0
+1702587360000,2.75,2.75,2.748,2.748,20.0
+1702587420000,2.747,2.748,2.747,2.748,329.0
+1702587480000,2.749,2.754,2.749,2.753,1591.0
+1702587540000,2.754,2.755,2.754,2.754,73.0
+1702587600000,2.754,2.757,2.754,2.757,2190.0
+1702587660000,2.758,2.758,2.754,2.755,5512.0
+1702587720000,2.754,2.754,2.748,2.749,1063.0
+1702587780000,2.75,2.752,2.75,2.752,61.0
+1702587840000,2.751,2.753,2.751,2.752,526.0
+1702587900000,2.751,2.752,2.75,2.752,581.0
+1702587960000,2.752,2.755,2.752,2.754,178.0
+1702588020000,2.754,2.754,2.751,2.751,272.0
+1702588080000,2.751,2.752,2.751,2.751,177.0
+1702588140000,2.752,2.752,2.75,2.751,285.0
+1702588200000,2.751,2.752,2.751,2.752,557.0
+1702588260000,2.751,2.754,2.751,2.753,338.0
+1702588320000,2.754,2.755,2.754,2.755,320.0
+1702588380000,2.754,2.755,2.753,2.755,176.0
+1702588440000,2.755,2.755,2.754,2.754,56.0
+1702588500000,2.757,2.759,2.756,2.759,559.0
+1702588560000,2.759,2.759,2.758,2.758,467.0
+1702588620000,2.757,2.757,2.755,2.756,798.0
+1702588680000,2.756,2.756,2.756,2.756,0.0
+1702588740000,2.755,2.755,2.755,2.755,426.0
+1702588800000,2.755,2.758,2.755,2.758,590.0
+1702588860000,2.758,2.76,2.758,2.758,1321.0
+1702588920000,2.759,2.761,2.758,2.759,656.0
+1702588980000,2.76,2.763,2.76,2.762,461.0
+1702589040000,2.762,2.763,2.761,2.763,528.0
+1702589100000,2.762,2.763,2.761,2.763,731.0
+1702589160000,2.763,2.764,2.763,2.763,1497.0
+1702589220000,2.761,2.762,2.761,2.762,415.0
+1702589280000,2.761,2.763,2.76,2.76,737.0
+1702589340000,2.761,2.761,2.757,2.758,1814.0
+1702589400000,2.757,2.757,2.756,2.757,789.0
+1702589460000,2.757,2.76,2.757,2.758,906.0
+1702589520000,2.756,2.759,2.756,2.759,1152.0
+1702589580000,2.759,2.76,2.758,2.76,562.0
+1702589640000,2.759,2.759,2.759,2.759,252.0
+1702589700000,2.76,2.761,2.758,2.761,407.0
+1702589760000,2.762,2.765,2.762,2.763,782.0
+1702589820000,2.763,2.763,2.761,2.763,551.0
+1702589880000,2.761,2.761,2.761,2.761,200.0
+1702589940000,2.76,2.761,2.76,2.76,1196.0
+1702590000000,2.762,2.764,2.761,2.761,633.0
+1702590060000,2.76,2.769,2.76,2.768,10821.0
+1702590120000,2.766,2.77,2.766,2.769,802.0
+1702590180000,2.767,2.767,2.767,2.767,13.0
+1702590240000,2.768,2.768,2.767,2.767,826.0
+1702590300000,2.767,2.77,2.767,2.77,571.0
+1702590360000,2.771,2.771,2.77,2.77,60.0
+1702590420000,2.771,2.772,2.771,2.771,394.0
+1702590480000,2.772,2.772,2.772,2.772,13.0
+1702590540000,2.77,2.77,2.768,2.77,669.0
+1702590600000,2.769,2.77,2.766,2.766,781.0
+1702590660000,2.764,2.767,2.764,2.765,638.0
+1702590720000,2.766,2.768,2.764,2.764,942.0
+1702590780000,2.764,2.764,2.764,2.764,211.0
+1702590840000,2.763,2.763,2.759,2.761,3048.0
+1702590900000,2.761,2.763,2.761,2.761,808.0
+1702590960000,2.761,2.763,2.761,2.762,1900.0
+1702591020000,2.763,2.768,2.762,2.767,3309.0
+1702591080000,2.768,2.772,2.768,2.772,2937.0
+1702591140000,2.773,2.774,2.77,2.774,3288.0
+1702591200000,2.773,2.775,2.771,2.772,4054.0
+1702591260000,2.773,2.775,2.773,2.775,1204.0
+1702591320000,2.774,2.776,2.773,2.776,3703.0
+1702591380000,2.777,2.783,2.777,2.783,4898.0
+1702591440000,2.783,2.787,2.782,2.787,3554.0
+1702591500000,2.788,2.792,2.788,2.792,3431.0
+1702591560000,2.793,2.796,2.784,2.785,7519.0
+1702591620000,2.783,2.783,2.781,2.781,3580.0
+1702591680000,2.782,2.784,2.779,2.784,3610.0
+1702591740000,2.783,2.784,2.78,2.782,3218.0
+1702591800000,2.783,2.783,2.779,2.78,1927.0
+1702591860000,2.78,2.784,2.78,2.784,790.0
+1702591920000,2.784,2.786,2.784,2.786,1292.0
+1702591980000,2.789,2.789,2.784,2.789,2276.0
+1702592040000,2.787,2.787,2.785,2.787,1097.0
+1702592100000,2.787,2.79,2.787,2.79,1128.0
+1702592160000,2.791,2.794,2.791,2.794,2822.0
+1702592220000,2.793,2.793,2.793,2.793,674.0
+1702592280000,2.792,2.792,2.788,2.789,952.0
+1702592340000,2.789,2.79,2.789,2.79,523.0
+1702592400000,2.789,2.796,2.789,2.795,3662.0
+1702592460000,2.795,2.798,2.795,2.798,647.0
+1702592520000,2.797,2.798,2.796,2.797,610.0
+1702592580000,2.796,2.797,2.796,2.796,422.0
+1702592640000,2.796,2.796,2.793,2.794,1142.0
+1702592700000,2.793,2.794,2.792,2.793,1257.0
+1702592760000,2.793,2.794,2.792,2.792,522.0
+1702592820000,2.792,2.792,2.792,2.792,239.0
+1702592880000,2.792,2.793,2.79,2.79,668.0
+1702592940000,2.789,2.79,2.788,2.79,500.0
+1702593000000,2.79,2.793,2.79,2.793,1247.0
+1702593060000,2.794,2.796,2.794,2.796,637.0
+1702593120000,2.797,2.797,2.796,2.796,167.0
+1702593180000,2.797,2.8,2.797,2.8,933.0
+1702593240000,2.799,2.801,2.799,2.799,650.0
+1702593300000,2.799,2.8,2.799,2.799,510.0
+1702593360000,2.8,2.802,2.799,2.801,925.0
+1702593420000,2.802,2.802,2.796,2.796,1752.0
+1702593480000,2.795,2.796,2.794,2.794,957.0
+1702593540000,2.793,2.794,2.793,2.794,417.0
+1702593600000,2.795,2.795,2.794,2.794,349.0
+1702593660000,2.793,2.793,2.792,2.792,342.0
+1702593720000,2.793,2.793,2.793,2.793,183.0
+1702593780000,2.793,2.793,2.792,2.792,820.0
+1702593840000,2.792,2.794,2.792,2.792,2687.0
+1702593900000,2.792,2.793,2.791,2.793,530.0
+1702593960000,2.793,2.794,2.792,2.792,566.0
+1702594020000,2.794,2.794,2.786,2.786,7821.0
+1702594080000,2.788,2.792,2.786,2.791,1887.0
+1702594140000,2.791,2.791,2.789,2.79,976.0
+1702594200000,2.79,2.791,2.789,2.789,468.0
+1702594260000,2.789,2.789,2.784,2.788,7886.0
+1702594320000,2.79,2.796,2.79,2.796,3300.0
+1702594380000,2.796,2.796,2.796,2.796,54.0
+1702594440000,2.796,2.797,2.796,2.797,133.0
+1702594500000,2.798,2.8,2.798,2.799,244.0
+1702594560000,2.799,2.8,2.799,2.799,68.0
+1702594620000,2.799,2.799,2.797,2.799,1027.0
+1702594680000,2.797,2.799,2.797,2.799,369.0
+1702594740000,2.798,2.8,2.796,2.799,1886.0
+1702594800000,2.798,2.801,2.797,2.8,2816.0
+1702594860000,2.801,2.803,2.799,2.802,1577.0
+1702594920000,2.8,2.803,2.799,2.801,2643.0
+1702594980000,2.801,2.802,2.8,2.802,693.0
+1702595040000,2.8,2.8,2.799,2.8,1145.0
+1702595100000,2.801,2.802,2.799,2.801,820.0
+1702595160000,2.801,2.801,2.8,2.801,510.0
+1702595220000,2.8,2.8,2.798,2.8,1754.0
+1702595280000,2.801,2.802,2.8,2.801,377.0
+1702595340000,2.803,2.806,2.801,2.806,1925.0
+1702595400000,2.806,2.806,2.804,2.805,1790.0
+1702595460000,2.805,2.81,2.805,2.809,3564.0
+1702595520000,2.808,2.809,2.807,2.808,566.0
+1702595580000,2.809,2.809,2.807,2.807,1091.0
+1702595640000,2.806,2.807,2.805,2.806,1139.0
+1702595700000,2.805,2.808,2.805,2.807,1326.0
+1702595760000,2.808,2.811,2.808,2.811,1450.0
+1702595820000,2.811,2.812,2.807,2.807,5359.0
+1702595880000,2.808,2.809,2.808,2.809,403.0
+1702595940000,2.808,2.809,2.806,2.809,3995.0
+1702596000000,2.807,2.808,2.806,2.808,618.0
+1702596060000,2.808,2.81,2.808,2.81,946.0
+1702596120000,2.809,2.81,2.808,2.81,1289.0
+1702596180000,2.81,2.811,2.806,2.811,3668.0
+1702596240000,2.812,2.813,2.809,2.81,2811.0
+1702596300000,2.81,2.813,2.81,2.813,287.0
+1702596360000,2.813,2.813,2.812,2.813,786.0
+1702596420000,2.813,2.813,2.813,2.813,7.0
+1702596480000,2.813,2.816,2.813,2.814,2389.0
+1702596540000,2.813,2.817,2.812,2.817,5836.0
+1702596600000,2.817,2.826,2.817,2.824,8677.0
+1702596660000,2.824,2.851,2.824,2.851,18154.0
+1702596720000,2.85,2.863,2.849,2.859,20076.0
+1702596780000,2.859,2.881,2.856,2.881,25498.0
+1702596840000,2.881,2.887,2.858,2.858,14753.0
+1702596900000,2.858,2.888,2.857,2.877,36685.0
+1702596960000,2.874,2.892,2.873,2.876,18907.0
+1702597020000,2.876,2.894,2.876,2.893,21012.0
+1702597080000,2.891,2.905,2.884,2.892,36384.0
+1702597140000,2.893,2.896,2.889,2.893,14838.0
+1702597200000,2.893,2.9,2.891,2.898,15675.0
+1702597260000,2.897,2.898,2.889,2.891,9214.0
+1702597320000,2.892,2.892,2.883,2.884,10281.0
+1702597380000,2.888,2.888,2.882,2.885,6611.0
+1702597440000,2.884,2.885,2.882,2.883,3224.0
+1702597500000,2.882,2.884,2.861,2.864,16659.0
+1702597560000,2.864,2.864,2.836,2.836,23467.0
+1702597620000,2.835,2.836,2.822,2.822,24309.0
+1702597680000,2.822,2.837,2.818,2.832,35001.0
+1702597740000,2.832,2.833,2.821,2.822,15990.0
+1702597800000,2.822,2.834,2.822,2.833,15072.0
+1702597860000,2.834,2.846,2.831,2.846,16685.0
+1702597920000,2.846,2.854,2.846,2.851,4761.0
+1702597980000,2.85,2.854,2.848,2.854,4101.0
+1702598040000,2.853,2.859,2.853,2.858,3085.0
+1702598100000,2.859,2.859,2.854,2.855,4669.0
+1702598160000,2.854,2.855,2.851,2.853,3320.0
+1702598220000,2.851,2.854,2.85,2.854,1460.0
+1702598280000,2.855,2.855,2.853,2.853,1232.0
+1702598340000,2.852,2.852,2.848,2.851,3632.0
+1702598400000,2.851,2.864,2.847,2.861,11630.0
+1702598460000,2.861,2.872,2.86,2.869,10039.0
+1702598520000,2.87,2.874,2.869,2.871,7525.0
+1702598580000,2.87,2.879,2.87,2.875,8754.0
+1702598640000,2.874,2.88,2.871,2.873,12673.0
+1702598700000,2.873,2.873,2.866,2.867,9282.0
+1702598760000,2.867,2.877,2.866,2.872,6709.0
+1702598820000,2.871,2.872,2.863,2.863,12872.0
+1702598880000,2.862,2.865,2.86,2.86,5439.0
+1702598940000,2.86,2.864,2.859,2.859,4370.0
+1702599000000,2.859,2.861,2.858,2.861,1382.0
+1702599060000,2.861,2.864,2.859,2.86,5368.0
+1702599120000,2.861,2.871,2.86,2.869,8677.0
+1702599180000,2.869,2.873,2.867,2.871,4405.0
+1702599240000,2.871,2.871,2.865,2.866,2203.0
+1702599300000,2.865,2.866,2.862,2.863,2915.0
+1702599360000,2.862,2.862,2.851,2.856,6554.0
+1702599420000,2.855,2.858,2.853,2.855,3398.0
+1702599480000,2.855,2.856,2.854,2.854,976.0
+1702599540000,2.855,2.857,2.851,2.857,2960.0
+1702599600000,2.854,2.854,2.847,2.847,5515.0
+1702599660000,2.847,2.847,2.838,2.843,8954.0
+1702599720000,2.843,2.851,2.843,2.848,4541.0
+1702599780000,2.847,2.847,2.836,2.836,5203.0
+1702599840000,2.838,2.841,2.835,2.837,4275.0
+1702599900000,2.837,2.838,2.834,2.835,1782.0
+1702599960000,2.835,2.836,2.832,2.832,2742.0
+1702600020000,2.833,2.834,2.829,2.831,5285.0
+1702600080000,2.831,2.835,2.829,2.829,4009.0
+1702600140000,2.83,2.833,2.829,2.832,1235.0
+1702600200000,2.831,2.832,2.826,2.829,3525.0
+1702600260000,2.829,2.83,2.824,2.824,1243.0
+1702600320000,2.825,2.825,2.822,2.822,2165.0
+1702600380000,2.823,2.823,2.816,2.819,4593.0
+1702600440000,2.819,2.819,2.816,2.816,1158.0
+1702600500000,2.815,2.821,2.814,2.82,2187.0
+1702600560000,2.819,2.819,2.813,2.814,1766.0
+1702600620000,2.814,2.814,2.804,2.807,12578.0
+1702600680000,2.808,2.808,2.802,2.805,2870.0
+1702600740000,2.805,2.813,2.804,2.809,5498.0
+1702600800000,2.809,2.811,2.807,2.809,3187.0
+1702600860000,2.809,2.809,2.805,2.807,2828.0
+1702600920000,2.808,2.808,2.796,2.798,6679.0
+1702600980000,2.796,2.798,2.795,2.796,3816.0
+1702601040000,2.796,2.8,2.793,2.8,4813.0
+1702601100000,2.8,2.804,2.795,2.796,3533.0
+1702601160000,2.796,2.798,2.794,2.794,3249.0
+1702601220000,2.794,2.794,2.791,2.792,1108.0
+1702601280000,2.791,2.797,2.79,2.79,3309.0
+1702601340000,2.791,2.794,2.789,2.789,2641.0
+1702601400000,2.79,2.79,2.775,2.778,16235.0
+1702601460000,2.779,2.782,2.777,2.782,4750.0
+1702601520000,2.781,2.781,2.774,2.778,4211.0
+1702601580000,2.779,2.78,2.776,2.776,1039.0
+1702601640000,2.776,2.78,2.776,2.778,2384.0
+1702601700000,2.778,2.779,2.778,2.779,1013.0
+1702601760000,2.779,2.779,2.776,2.779,688.0
+1702601820000,2.779,2.779,2.777,2.779,201.0
+1702601880000,2.778,2.779,2.778,2.779,1073.0
+1702601940000,2.778,2.778,2.774,2.777,2127.0
+1702602000000,2.776,2.784,2.776,2.781,7548.0
+1702602060000,2.78,2.785,2.78,2.785,2829.0
+1702602120000,2.785,2.791,2.784,2.791,3206.0
+1702602180000,2.792,2.797,2.792,2.793,2802.0
+1702602240000,2.792,2.794,2.791,2.791,1273.0
+1702602300000,2.79,2.79,2.787,2.787,1618.0
+1702602360000,2.788,2.794,2.788,2.794,1942.0
+1702602420000,2.794,2.794,2.789,2.789,1296.0
+1702602480000,2.789,2.793,2.789,2.793,912.0
+1702602540000,2.794,2.797,2.793,2.795,2148.0
+1702602600000,2.794,2.801,2.794,2.8,1993.0
+1702602660000,2.801,2.804,2.8,2.804,1360.0
+1702602720000,2.804,2.805,2.8,2.8,2208.0
+1702602780000,2.8,2.804,2.799,2.802,2189.0
+1702602840000,2.803,2.803,2.8,2.8,466.0
+1702602900000,2.801,2.803,2.799,2.802,2022.0
+1702602960000,2.801,2.803,2.8,2.801,1248.0
+1702603020000,2.8,2.803,2.8,2.803,649.0
+1702603080000,2.803,2.81,2.803,2.81,9179.0
+1702603140000,2.811,2.816,2.811,2.816,2290.0
+1702603200000,2.817,2.818,2.816,2.816,695.0
+1702603260000,2.817,2.82,2.816,2.819,2536.0
+1702603320000,2.82,2.828,2.819,2.827,6549.0
+1702603380000,2.826,2.833,2.826,2.832,1658.0
+1702603440000,2.833,2.84,2.832,2.84,5569.0
+1702603500000,2.838,2.852,2.836,2.852,18395.0
+1702603560000,2.852,2.868,2.852,2.867,9544.0
+1702603620000,2.867,2.873,2.855,2.857,12461.0
+1702603680000,2.856,2.861,2.852,2.855,6683.0
+1702603740000,2.854,2.857,2.853,2.855,1248.0
+1702603800000,2.853,2.854,2.848,2.848,3698.0
+1702603860000,2.848,2.848,2.84,2.841,5702.0
+1702603920000,2.84,2.842,2.837,2.838,2877.0
+1702603980000,2.837,2.837,2.832,2.832,3021.0
+1702604040000,2.832,2.832,2.827,2.827,1907.0
+1702604100000,2.827,2.827,2.816,2.819,4613.0
+1702604160000,2.819,2.826,2.819,2.825,3556.0
+1702604220000,2.826,2.829,2.825,2.829,1587.0
+1702604280000,2.828,2.837,2.824,2.834,4702.0
+1702604340000,2.835,2.842,2.835,2.84,1349.0
+1702604400000,2.839,2.845,2.839,2.842,2136.0
+1702604460000,2.842,2.842,2.839,2.839,448.0
+1702604520000,2.84,2.841,2.837,2.84,1115.0
+1702604580000,2.838,2.843,2.838,2.842,810.0
+1702604640000,2.841,2.842,2.838,2.842,1691.0
+1702604700000,2.842,2.843,2.833,2.839,4620.0
+1702604760000,2.84,2.84,2.84,2.84,88.0
+1702604820000,2.841,2.844,2.839,2.842,1084.0
+1702604880000,2.843,2.844,2.841,2.841,439.0
+1702604940000,2.841,2.841,2.838,2.838,369.0
+1702605000000,2.839,2.848,2.839,2.848,2848.0
+1702605060000,2.847,2.849,2.846,2.849,1686.0
+1702605120000,2.849,2.849,2.843,2.844,1184.0
+1702605180000,2.843,2.843,2.84,2.841,411.0
+1702605240000,2.839,2.839,2.834,2.835,2007.0
+1702605300000,2.835,2.835,2.828,2.828,2495.0
+1702605360000,2.828,2.828,2.824,2.824,914.0
+1702605420000,2.824,2.825,2.822,2.825,2452.0
+1702605480000,2.826,2.841,2.826,2.841,4754.0
+1702605540000,2.841,2.842,2.84,2.842,615.0
+1702605600000,2.84,2.842,2.839,2.84,2724.0
+1702605660000,2.841,2.846,2.841,2.843,1909.0
+1702605720000,2.843,2.85,2.842,2.844,5040.0
+1702605780000,2.847,2.852,2.847,2.849,3761.0
+1702605840000,2.849,2.85,2.842,2.843,2470.0
+1702605900000,2.841,2.841,2.839,2.841,590.0
+1702605960000,2.839,2.84,2.833,2.833,3925.0
+1702606020000,2.834,2.835,2.832,2.833,2293.0
+1702606080000,2.833,2.833,2.826,2.826,4804.0
+1702606140000,2.828,2.828,2.821,2.822,2346.0
+1702606200000,2.824,2.825,2.819,2.819,2508.0
+1702606260000,2.823,2.824,2.82,2.823,2537.0
+1702606320000,2.824,2.829,2.822,2.827,4051.0
+1702606380000,2.828,2.83,2.827,2.83,1989.0
+1702606440000,2.83,2.833,2.828,2.828,2447.0
+1702606500000,2.829,2.833,2.829,2.833,1241.0
+1702606560000,2.834,2.843,2.834,2.843,9107.0
+1702606620000,2.843,2.846,2.84,2.842,1374.0
+1702606680000,2.841,2.841,2.829,2.829,3130.0
+1702606740000,2.829,2.832,2.825,2.827,6795.0
+1702606800000,2.829,2.838,2.829,2.838,7206.0
+1702606860000,2.837,2.837,2.835,2.835,1478.0
+1702606920000,2.835,2.836,2.833,2.833,1224.0
+1702606980000,2.833,2.833,2.83,2.832,988.0
+1702607040000,2.831,2.831,2.818,2.821,6209.0
+1702607100000,2.821,2.831,2.821,2.83,3666.0
+1702607160000,2.83,2.835,2.828,2.828,2716.0
+1702607220000,2.83,2.832,2.827,2.827,602.0
+1702607280000,2.83,2.83,2.828,2.829,473.0
+1702607340000,2.828,2.83,2.828,2.83,424.0
+1702607400000,2.833,2.834,2.83,2.83,1119.0
+1702607460000,2.833,2.839,2.833,2.839,1327.0
+1702607520000,2.838,2.838,2.831,2.831,1333.0
+1702607580000,2.831,2.837,2.831,2.833,1809.0
+1702607640000,2.835,2.837,2.833,2.834,421.0
+1702607700000,2.834,2.837,2.834,2.835,643.0
+1702607760000,2.835,2.839,2.835,2.838,407.0
+1702607820000,2.839,2.846,2.839,2.845,2596.0
+1702607880000,2.844,2.844,2.835,2.835,1071.0
+1702607940000,2.835,2.838,2.834,2.837,1401.0
+1702608000000,2.837,2.838,2.837,2.838,1118.0
+1702608060000,2.836,2.837,2.836,2.837,230.0
+1702608120000,2.837,2.837,2.836,2.836,361.0
+1702608180000,2.835,2.836,2.833,2.833,1725.0
+1702608240000,2.833,2.834,2.833,2.833,355.0
+1702608300000,2.833,2.837,2.831,2.837,1708.0
+1702608360000,2.837,2.837,2.832,2.832,1894.0
+1702608420000,2.832,2.833,2.83,2.83,808.0
+1702608480000,2.831,2.831,2.829,2.83,820.0
+1702608540000,2.83,2.83,2.823,2.825,2089.0
+1702608600000,2.825,2.827,2.824,2.825,923.0
+1702608660000,2.826,2.826,2.821,2.821,2021.0
+1702608720000,2.823,2.825,2.823,2.824,1203.0
+1702608780000,2.823,2.823,2.819,2.819,1516.0
+1702608840000,2.821,2.821,2.819,2.821,154.0
+1702608900000,2.819,2.819,2.817,2.818,854.0
+1702608960000,2.817,2.818,2.816,2.816,366.0
+1702609020000,2.816,2.816,2.813,2.813,1005.0
+1702609080000,2.813,2.814,2.812,2.812,503.0
+1702609140000,2.812,2.814,2.812,2.814,471.0
+1702609200000,2.815,2.825,2.815,2.825,4929.0
+1702609260000,2.825,2.826,2.82,2.822,817.0
+1702609320000,2.822,2.829,2.821,2.826,6111.0
+1702609380000,2.825,2.826,2.82,2.82,1351.0
+1702609440000,2.821,2.826,2.817,2.82,20800.0
+1702609500000,2.818,2.818,2.816,2.817,1466.0
+1702609560000,2.817,2.819,2.816,2.818,735.0
+1702609620000,2.816,2.816,2.807,2.807,4729.0
+1702609680000,2.807,2.811,2.806,2.809,1843.0
+1702609740000,2.81,2.81,2.803,2.805,4696.0
+1702609800000,2.806,2.81,2.806,2.81,880.0
+1702609860000,2.811,2.812,2.808,2.808,1331.0
+1702609920000,2.808,2.81,2.808,2.81,280.0
+1702609980000,2.808,2.808,2.803,2.805,1266.0
+1702610040000,2.805,2.809,2.805,2.807,468.0
+1702610100000,2.807,2.809,2.805,2.809,843.0
+1702610160000,2.807,2.809,2.802,2.807,5542.0
+1702610220000,2.806,2.807,2.804,2.805,2725.0
+1702610280000,2.805,2.806,2.802,2.806,2013.0
+1702610340000,2.807,2.812,2.807,2.812,1085.0
+1702610400000,2.813,2.816,2.813,2.816,1054.0
+1702610460000,2.816,2.819,2.815,2.815,994.0
+1702610520000,2.814,2.814,2.812,2.812,582.0
+1702610580000,2.812,2.812,2.808,2.808,1201.0
+1702610640000,2.81,2.815,2.81,2.815,3357.0
+1702610700000,2.818,2.824,2.816,2.822,2667.0
+1702610760000,2.825,2.829,2.821,2.829,3079.0
+1702610820000,2.829,2.83,2.824,2.829,2408.0
+1702610880000,2.829,2.832,2.827,2.832,1004.0
+1702610940000,2.83,2.83,2.826,2.828,595.0
+1702611000000,2.829,2.83,2.828,2.828,597.0
+1702611060000,2.827,2.828,2.827,2.827,266.0
+1702611120000,2.828,2.83,2.828,2.829,260.0
+1702611180000,2.829,2.831,2.829,2.829,273.0
+1702611240000,2.83,2.83,2.828,2.828,106.0
+1702611300000,2.828,2.829,2.826,2.827,1154.0
+1702611360000,2.828,2.832,2.828,2.831,3900.0
+1702611420000,2.83,2.835,2.829,2.832,9557.0
+1702611480000,2.832,2.835,2.831,2.835,706.0
+1702611540000,2.833,2.836,2.832,2.833,2001.0
+1702611600000,2.834,2.837,2.829,2.83,1682.0
+1702611660000,2.831,2.835,2.831,2.835,1158.0
+1702611720000,2.834,2.834,2.834,2.834,491.0
+1702611780000,2.835,2.84,2.834,2.84,1745.0
+1702611840000,2.84,2.843,2.839,2.843,3678.0
+1702611900000,2.842,2.843,2.841,2.841,672.0
+1702611960000,2.842,2.845,2.842,2.842,3458.0
+1702612020000,2.842,2.843,2.84,2.842,2428.0
+1702612080000,2.842,2.842,2.84,2.841,1897.0
+1702612140000,2.841,2.843,2.838,2.841,3215.0
+1702612200000,2.842,2.844,2.842,2.843,702.0
+1702612260000,2.844,2.851,2.844,2.851,1891.0
+1702612320000,2.85,2.85,2.842,2.845,6879.0
+1702612380000,2.845,2.852,2.843,2.847,4800.0
+1702612440000,2.847,2.85,2.845,2.845,1893.0
+1702612500000,2.844,2.846,2.843,2.845,1162.0
+1702612560000,2.844,2.844,2.841,2.841,1062.0
+1702612620000,2.84,2.852,2.84,2.85,20958.0
+1702612680000,2.85,2.853,2.849,2.851,2112.0
+1702612740000,2.851,2.854,2.85,2.854,1224.0
+1702612800000,2.854,2.861,2.84,2.849,22132.0
+1702612860000,2.85,2.86,2.849,2.86,8621.0
+1702612920000,2.858,2.875,2.858,2.875,12334.0
+1702612980000,2.876,2.888,2.874,2.888,7708.0
+1702613040000,2.888,2.889,2.872,2.873,17549.0
+1702613100000,2.872,2.882,2.871,2.874,7590.0
+1702613160000,2.875,2.88,2.874,2.879,1514.0
+1702613220000,2.88,2.887,2.88,2.885,2164.0
+1702613280000,2.885,2.889,2.884,2.887,3147.0
+1702613340000,2.887,2.887,2.876,2.879,4470.0
+1702613400000,2.879,2.889,2.877,2.889,3439.0
+1702613460000,2.89,2.892,2.888,2.891,2836.0
+1702613520000,2.89,2.893,2.886,2.886,5662.0
+1702613580000,2.889,2.889,2.884,2.884,3766.0
+1702613640000,2.883,2.887,2.882,2.885,1850.0
+1702613700000,2.884,2.888,2.881,2.886,3866.0
+1702613760000,2.886,2.889,2.882,2.882,5639.0
+1702613820000,2.883,2.885,2.882,2.885,1339.0
+1702613880000,2.887,2.893,2.887,2.893,4218.0
+1702613940000,2.892,2.892,2.888,2.888,1376.0
+1702614000000,2.889,2.893,2.884,2.893,3507.0
+1702614060000,2.892,2.892,2.883,2.885,10200.0
+1702614120000,2.885,2.887,2.883,2.883,1809.0
+1702614180000,2.883,2.884,2.88,2.884,4332.0
+1702614240000,2.884,2.884,2.88,2.884,7026.0
+1702614300000,2.883,2.883,2.879,2.879,751.0
+1702614360000,2.879,2.879,2.876,2.876,2814.0
+1702614420000,2.876,2.877,2.871,2.875,3584.0
+1702614480000,2.875,2.882,2.872,2.882,7305.0
+1702614540000,2.882,2.89,2.881,2.89,4283.0
+1702614600000,2.888,2.897,2.886,2.897,14564.0
+1702614660000,2.898,2.904,2.898,2.899,7066.0
+1702614720000,2.9,2.903,2.897,2.9,6648.0
+1702614780000,2.9,2.9,2.894,2.897,1976.0
+1702614840000,2.898,2.9,2.897,2.897,537.0
+1702614900000,2.897,2.897,2.895,2.895,1254.0
+1702614960000,2.896,2.9,2.896,2.897,2582.0
+1702615020000,2.898,2.898,2.894,2.896,1149.0
+1702615080000,2.895,2.895,2.888,2.889,6726.0
+1702615140000,2.89,2.891,2.888,2.89,2269.0
+1702615200000,2.889,2.889,2.878,2.878,6598.0
+1702615260000,2.879,2.879,2.872,2.872,3046.0
+1702615320000,2.873,2.873,2.865,2.869,4157.0
+1702615380000,2.868,2.868,2.866,2.867,2639.0
+1702615440000,2.867,2.869,2.866,2.867,824.0
+1702615500000,2.866,2.867,2.865,2.866,4400.0
+1702615560000,2.866,2.871,2.866,2.871,2625.0
+1702615620000,2.869,2.869,2.866,2.866,897.0
+1702615680000,2.866,2.869,2.866,2.867,558.0
+1702615740000,2.868,2.877,2.868,2.875,3672.0
+1702615800000,2.873,2.877,2.871,2.877,1290.0
+1702615860000,2.878,2.88,2.874,2.88,1875.0
+1702615920000,2.88,2.886,2.88,2.88,2875.0
+1702615980000,2.88,2.883,2.876,2.881,909.0
+1702616040000,2.881,2.883,2.881,2.882,245.0
+1702616100000,2.883,2.886,2.883,2.885,818.0
+1702616160000,2.884,2.891,2.883,2.889,3463.0
+1702616220000,2.889,2.894,2.889,2.892,989.0
+1702616280000,2.892,2.895,2.892,2.895,2634.0
+1702616340000,2.894,2.894,2.89,2.893,1050.0
+1702616400000,2.891,2.894,2.885,2.886,9125.0
+1702616460000,2.885,2.885,2.878,2.879,4184.0
+1702616520000,2.878,2.882,2.878,2.882,1932.0
+1702616580000,2.883,2.886,2.883,2.883,1588.0
+1702616640000,2.882,2.883,2.878,2.878,3567.0
+1702616700000,2.878,2.881,2.876,2.881,1944.0
+1702616760000,2.882,2.892,2.882,2.891,15239.0
+1702616820000,2.892,2.893,2.887,2.89,4476.0
+1702616880000,2.889,2.889,2.885,2.888,988.0
+1702616940000,2.889,2.891,2.888,2.888,993.0
+1702617000000,2.887,2.892,2.887,2.892,946.0
+1702617060000,2.89,2.898,2.89,2.897,4397.0
+1702617120000,2.897,2.903,2.896,2.903,3953.0
+1702617180000,2.902,2.909,2.896,2.898,14495.0
+1702617240000,2.898,2.902,2.894,2.895,3871.0
+1702617300000,2.896,2.899,2.893,2.893,2601.0
+1702617360000,2.894,2.896,2.893,2.893,1239.0
+1702617420000,2.894,2.894,2.889,2.89,1929.0
+1702617480000,2.89,2.894,2.889,2.894,2018.0
+1702617540000,2.894,2.894,2.893,2.893,499.0
+1702617600000,2.894,2.901,2.894,2.901,2661.0
+1702617660000,2.901,2.902,2.898,2.901,2420.0
+1702617720000,2.902,2.903,2.898,2.9,1834.0
+1702617780000,2.9,2.901,2.896,2.897,3100.0
+1702617840000,2.896,2.896,2.892,2.892,4112.0
+1702617900000,2.893,2.896,2.889,2.889,2010.0
+1702617960000,2.889,2.889,2.87,2.87,9570.0
+1702618020000,2.871,2.872,2.858,2.866,11126.0
+1702618080000,2.867,2.869,2.853,2.856,8452.0
+1702618140000,2.857,2.863,2.855,2.859,2995.0
+1702618200000,2.859,2.872,2.859,2.867,19848.0
+1702618260000,2.866,2.868,2.855,2.855,2225.0
+1702618320000,2.855,2.856,2.85,2.852,4869.0
+1702618380000,2.853,2.861,2.847,2.847,6472.0
+1702618440000,2.848,2.853,2.847,2.851,4247.0
+1702618500000,2.851,2.853,2.849,2.853,657.0
+1702618560000,2.85,2.85,2.834,2.836,10460.0
+1702618620000,2.835,2.836,2.829,2.832,14527.0
+1702618680000,2.833,2.842,2.826,2.839,11625.0
+1702618740000,2.841,2.842,2.84,2.841,1164.0
+1702618800000,2.841,2.843,2.839,2.842,2532.0
+1702618860000,2.842,2.846,2.841,2.845,2012.0
+1702618920000,2.846,2.849,2.844,2.844,1326.0
+1702618980000,2.843,2.843,2.84,2.84,1276.0
+1702619040000,2.842,2.844,2.842,2.843,175.0
+1702619100000,2.843,2.846,2.84,2.846,2034.0
+1702619160000,2.845,2.845,2.842,2.843,638.0
+1702619220000,2.845,2.846,2.844,2.844,385.0
+1702619280000,2.842,2.842,2.831,2.833,4953.0
+1702619340000,2.832,2.835,2.828,2.828,1601.0
+1702619400000,2.828,2.831,2.825,2.827,4991.0
+1702619460000,2.828,2.829,2.819,2.82,11049.0
+1702619520000,2.821,2.832,2.821,2.831,4276.0
+1702619580000,2.831,2.833,2.82,2.82,4120.0
+1702619640000,2.823,2.824,2.821,2.823,2194.0
+1702619700000,2.822,2.822,2.818,2.818,1796.0
+1702619760000,2.819,2.821,2.81,2.81,4753.0
+1702619820000,2.81,2.811,2.798,2.808,15735.0
+1702619880000,2.808,2.809,2.805,2.805,4062.0
+1702619940000,2.807,2.807,2.802,2.806,1471.0
+1702620000000,2.806,2.815,2.801,2.812,13372.0
+1702620060000,2.811,2.813,2.804,2.807,3344.0
+1702620120000,2.809,2.813,2.808,2.813,1423.0
+1702620180000,2.814,2.824,2.814,2.821,5455.0
+1702620240000,2.822,2.831,2.821,2.824,5603.0
+1702620300000,2.824,2.827,2.821,2.827,8227.0
+1702620360000,2.827,2.834,2.827,2.831,5462.0
+1702620420000,2.83,2.832,2.83,2.831,759.0
+1702620480000,2.832,2.835,2.829,2.829,2626.0
+1702620540000,2.828,2.836,2.827,2.835,1962.0
+1702620600000,2.834,2.834,2.832,2.832,1991.0
+1702620660000,2.833,2.836,2.832,2.836,498.0
+1702620720000,2.837,2.842,2.835,2.84,4946.0
+1702620780000,2.841,2.843,2.832,2.835,3739.0
+1702620840000,2.835,2.842,2.835,2.838,4070.0
+1702620900000,2.839,2.843,2.839,2.842,2718.0
+1702620960000,2.842,2.843,2.839,2.842,2527.0
+1702621020000,2.843,2.845,2.842,2.842,1577.0
+1702621080000,2.843,2.844,2.841,2.841,1406.0
+1702621140000,2.842,2.843,2.839,2.841,1433.0
+1702621200000,2.841,2.842,2.839,2.842,207.0
+1702621260000,2.842,2.844,2.838,2.841,3218.0
+1702621320000,2.841,2.843,2.838,2.84,1625.0
+1702621380000,2.84,2.856,2.84,2.851,14873.0
+1702621440000,2.852,2.854,2.852,2.854,2079.0
+1702621500000,2.854,2.859,2.854,2.857,1549.0
+1702621560000,2.855,2.859,2.852,2.858,2706.0
+1702621620000,2.857,2.858,2.855,2.855,1227.0
+1702621680000,2.856,2.856,2.852,2.855,2019.0
+1702621740000,2.854,2.858,2.849,2.858,4196.0
+1702621800000,2.857,2.861,2.856,2.856,1139.0
+1702621860000,2.856,2.859,2.854,2.854,1237.0
+1702621920000,2.854,2.857,2.853,2.857,778.0
+1702621980000,2.858,2.859,2.853,2.853,1244.0
+1702622040000,2.854,2.858,2.854,2.858,1181.0
+1702622100000,2.858,2.858,2.858,2.858,369.0
+1702622160000,2.858,2.86,2.858,2.86,1154.0
+1702622220000,2.86,2.861,2.859,2.86,430.0
+1702622280000,2.86,2.86,2.86,2.86,430.0
+1702622340000,2.86,2.863,2.86,2.861,1020.0
+1702622400000,2.862,2.866,2.862,2.864,1841.0
+1702622460000,2.864,2.865,2.86,2.863,2390.0
+1702622520000,2.863,2.866,2.863,2.866,1957.0
+1702622580000,2.864,2.864,2.861,2.861,774.0
+1702622640000,2.86,2.86,2.844,2.844,10057.0
+1702622700000,2.844,2.848,2.84,2.84,7814.0
+1702622760000,2.842,2.851,2.842,2.849,3024.0
+1702622820000,2.85,2.853,2.848,2.853,1935.0
+1702622880000,2.853,2.858,2.853,2.858,3178.0
+1702622940000,2.859,2.866,2.859,2.866,4029.0
+1702623000000,2.867,2.868,2.867,2.867,1807.0
+1702623060000,2.867,2.869,2.862,2.862,4034.0
+1702623120000,2.861,2.861,2.856,2.857,3972.0
+1702623180000,2.857,2.86,2.856,2.857,2712.0
+1702623240000,2.857,2.857,2.852,2.856,1482.0
+1702623300000,2.856,2.858,2.852,2.855,3136.0
+1702623360000,2.856,2.862,2.855,2.862,759.0
+1702623420000,2.86,2.864,2.86,2.864,812.0
+1702623480000,2.862,2.863,2.855,2.855,2392.0
+1702623540000,2.855,2.864,2.855,2.863,3791.0
+1702623600000,2.863,2.87,2.862,2.865,6330.0
+1702623660000,2.866,2.871,2.861,2.865,11346.0
+1702623720000,2.867,2.87,2.864,2.865,4969.0
+1702623780000,2.865,2.87,2.865,2.87,1170.0
+1702623840000,2.869,2.871,2.868,2.868,1723.0
+1702623900000,2.869,2.872,2.867,2.867,1913.0
+1702623960000,2.867,2.868,2.86,2.861,5115.0
+1702624020000,2.861,2.861,2.853,2.854,2802.0
+1702624080000,2.854,2.856,2.854,2.854,1886.0
+1702624140000,2.856,2.857,2.854,2.856,1181.0
+1702624200000,2.857,2.858,2.857,2.857,1036.0
+1702624260000,2.857,2.861,2.855,2.857,2782.0
+1702624320000,2.857,2.857,2.842,2.846,19944.0
+1702624380000,2.849,2.861,2.848,2.86,6014.0
+1702624440000,2.86,2.86,2.856,2.856,1279.0
+1702624500000,2.856,2.859,2.856,2.856,1301.0
+1702624560000,2.856,2.862,2.856,2.857,2775.0
+1702624620000,2.857,2.861,2.856,2.858,1013.0
+1702624680000,2.859,2.861,2.859,2.861,1132.0
+1702624740000,2.859,2.859,2.853,2.855,2789.0
+1702624800000,2.855,2.861,2.855,2.861,850.0
+1702624860000,2.86,2.86,2.858,2.858,747.0
+1702624920000,2.858,2.859,2.856,2.858,2107.0
+1702624980000,2.858,2.862,2.858,2.861,798.0
+1702625040000,2.861,2.863,2.861,2.863,738.0
+1702625100000,2.863,2.866,2.861,2.864,3982.0
+1702625160000,2.864,2.866,2.864,2.866,2566.0
+1702625220000,2.865,2.865,2.863,2.863,953.0
+1702625280000,2.863,2.863,2.856,2.856,4619.0
+1702625340000,2.856,2.859,2.852,2.852,2468.0
+1702625400000,2.853,2.859,2.848,2.855,13152.0
+1702625460000,2.855,2.856,2.853,2.854,11266.0
+1702625520000,2.853,2.853,2.847,2.847,540.0
+1702625580000,2.847,2.847,2.843,2.845,1416.0
+1702625640000,2.846,2.846,2.844,2.845,232.0
+1702625700000,2.845,2.845,2.844,2.844,103.0
+1702625760000,2.844,2.847,2.842,2.842,2808.0
+1702625820000,2.842,2.842,2.84,2.84,911.0
+1702625880000,2.84,2.84,2.834,2.84,12099.0
+1702625940000,2.841,2.846,2.841,2.846,1505.0
+1702626000000,2.846,2.849,2.843,2.846,4294.0
+1702626060000,2.845,2.845,2.844,2.844,690.0
+1702626120000,2.843,2.844,2.84,2.844,3052.0
+1702626180000,2.844,2.848,2.843,2.844,2257.0
+1702626240000,2.844,2.844,2.841,2.841,929.0
+1702626300000,2.841,2.841,2.838,2.84,1374.0
+1702626360000,2.838,2.838,2.826,2.833,6616.0
+1702626420000,2.833,2.836,2.831,2.833,3939.0
+1702626480000,2.832,2.834,2.818,2.83,11309.0
+1702626540000,2.829,2.832,2.828,2.83,3664.0
+1702626600000,2.828,2.833,2.828,2.831,2185.0
+1702626660000,2.83,2.832,2.827,2.83,3364.0
+1702626720000,2.828,2.829,2.826,2.826,2281.0
+1702626780000,2.825,2.825,2.82,2.821,3972.0
+1702626840000,2.821,2.823,2.817,2.822,11783.0
+1702626900000,2.822,2.823,2.813,2.815,3897.0
+1702626960000,2.816,2.818,2.815,2.815,1315.0
+1702627020000,2.815,2.819,2.813,2.819,2326.0
+1702627080000,2.817,2.82,2.816,2.816,2839.0
+1702627140000,2.817,2.821,2.817,2.819,2191.0
+1702627200000,2.819,2.824,2.816,2.818,3986.0
+1702627260000,2.817,2.819,2.815,2.819,2194.0
+1702627320000,2.818,2.822,2.813,2.822,10571.0
+1702627380000,2.821,2.821,2.814,2.814,8618.0
+1702627440000,2.814,2.814,2.811,2.811,4005.0
+1702627500000,2.81,2.81,2.805,2.806,4986.0
+1702627560000,2.806,2.807,2.783,2.795,52099.0
+1702627620000,2.796,2.797,2.793,2.795,5528.0
+1702627680000,2.796,2.799,2.794,2.794,3777.0
+1702627740000,2.797,2.799,2.794,2.795,3005.0
+1702627800000,2.797,2.797,2.787,2.788,16255.0
+1702627860000,2.788,2.797,2.788,2.789,5821.0
+1702627920000,2.79,2.795,2.788,2.788,5862.0
+1702627980000,2.789,2.789,2.785,2.785,3735.0
+1702628040000,2.786,2.79,2.785,2.788,2078.0
+1702628100000,2.788,2.791,2.781,2.781,5898.0
+1702628160000,2.782,2.794,2.779,2.794,7491.0
+1702628220000,2.794,2.801,2.793,2.801,9689.0
+1702628280000,2.801,2.802,2.797,2.8,2019.0
+1702628340000,2.8,2.804,2.8,2.804,3682.0
+1702628400000,2.804,2.804,2.798,2.801,8234.0
+1702628460000,2.801,2.804,2.801,2.802,2650.0
+1702628520000,2.802,2.812,2.802,2.808,9126.0
+1702628580000,2.808,2.817,2.808,2.817,2994.0
+1702628640000,2.817,2.821,2.817,2.821,2118.0
+1702628700000,2.82,2.826,2.82,2.825,2994.0
+1702628760000,2.825,2.825,2.82,2.823,3335.0
+1702628820000,2.822,2.824,2.818,2.824,2410.0
+1702628880000,2.825,2.828,2.825,2.826,851.0
+1702628940000,2.827,2.833,2.827,2.833,2123.0
+1702629000000,2.833,2.837,2.831,2.831,4664.0
+1702629060000,2.831,2.835,2.83,2.832,2089.0
+1702629120000,2.831,2.832,2.826,2.826,2412.0
+1702629180000,2.825,2.825,2.82,2.825,4336.0
+1702629240000,2.825,2.825,2.823,2.825,713.0
+1702629300000,2.825,2.829,2.823,2.824,2135.0
+1702629360000,2.823,2.823,2.819,2.82,3784.0
+1702629420000,2.821,2.826,2.821,2.823,1901.0
+1702629480000,2.824,2.824,2.821,2.823,1739.0
+1702629540000,2.822,2.824,2.816,2.823,7235.0
+1702629600000,2.822,2.824,2.822,2.822,1677.0
+1702629660000,2.822,2.824,2.821,2.824,845.0
+1702629720000,2.825,2.827,2.816,2.817,5679.0
+1702629780000,2.817,2.822,2.817,2.819,2004.0
+1702629840000,2.818,2.822,2.818,2.822,6182.0
+1702629900000,2.822,2.823,2.82,2.823,888.0
+1702629960000,2.823,2.827,2.823,2.827,1514.0
+1702630020000,2.827,2.835,2.827,2.831,4659.0
+1702630080000,2.831,2.837,2.831,2.837,2127.0
+1702630140000,2.835,2.835,2.831,2.833,1370.0
+1702630200000,2.833,2.836,2.832,2.834,893.0
+1702630260000,2.834,2.837,2.832,2.835,4878.0
+1702630320000,2.836,2.84,2.835,2.836,3801.0
+1702630380000,2.836,2.841,2.836,2.84,2534.0
+1702630440000,2.838,2.839,2.836,2.839,216.0
+1702630500000,2.84,2.843,2.838,2.839,1520.0
+1702630560000,2.839,2.84,2.836,2.837,2105.0
+1702630620000,2.837,2.842,2.836,2.842,2101.0
+1702630680000,2.841,2.841,2.835,2.835,2491.0
+1702630740000,2.835,2.84,2.835,2.838,2312.0
+1702630800000,2.839,2.842,2.836,2.836,2425.0
+1702630860000,2.836,2.838,2.835,2.835,1554.0
+1702630920000,2.834,2.834,2.83,2.83,2631.0
+1702630980000,2.831,2.835,2.829,2.834,5926.0
+1702631040000,2.833,2.833,2.83,2.83,2338.0
+1702631100000,2.829,2.829,2.822,2.829,5560.0
+1702631160000,2.829,2.831,2.826,2.826,6248.0
+1702631220000,2.825,2.827,2.822,2.823,2680.0
+1702631280000,2.825,2.829,2.825,2.827,1671.0
+1702631340000,2.828,2.83,2.826,2.83,768.0
+1702631400000,2.831,2.832,2.823,2.823,7567.0
+1702631460000,2.824,2.829,2.823,2.829,1230.0
+1702631520000,2.829,2.829,2.827,2.829,4355.0
+1702631580000,2.829,2.83,2.827,2.828,634.0
+1702631640000,2.828,2.833,2.828,2.83,2557.0
+1702631700000,2.83,2.83,2.827,2.83,1516.0
+1702631760000,2.83,2.831,2.825,2.829,2905.0
+1702631820000,2.829,2.832,2.829,2.832,2624.0
+1702631880000,2.832,2.832,2.831,2.831,490.0
+1702631940000,2.832,2.836,2.832,2.835,2825.0
+1702632000000,2.835,2.835,2.828,2.828,4879.0
+1702632060000,2.828,2.831,2.827,2.827,1447.0
+1702632120000,2.827,2.828,2.823,2.824,2155.0
+1702632180000,2.825,2.825,2.824,2.824,451.0
+1702632240000,2.824,2.825,2.823,2.823,1141.0
+1702632300000,2.823,2.824,2.823,2.823,1669.0
+1702632360000,2.822,2.822,2.819,2.82,1494.0
+1702632420000,2.819,2.82,2.818,2.819,5027.0
+1702632480000,2.818,2.819,2.817,2.817,1924.0
+1702632540000,2.817,2.817,2.805,2.812,23491.0
+1702632600000,2.811,2.811,2.808,2.811,1958.0
+1702632660000,2.812,2.812,2.808,2.811,3093.0
+1702632720000,2.81,2.818,2.81,2.814,4153.0
+1702632780000,2.814,2.814,2.81,2.812,5320.0
+1702632840000,2.813,2.814,2.813,2.814,912.0
+1702632900000,2.814,2.814,2.811,2.814,1102.0
+1702632960000,2.814,2.815,2.812,2.815,1373.0
+1702633020000,2.814,2.814,2.81,2.81,1220.0
+1702633080000,2.809,2.812,2.806,2.81,2183.0
+1702633140000,2.809,2.813,2.809,2.812,1222.0
+1702633200000,2.811,2.811,2.807,2.81,597.0
+1702633260000,2.81,2.813,2.81,2.81,1840.0
+1702633320000,2.809,2.812,2.807,2.807,1407.0
+1702633380000,2.806,2.809,2.806,2.809,509.0
+1702633440000,2.809,2.809,2.808,2.808,149.0
+1702633500000,2.809,2.809,2.805,2.807,688.0
+1702633560000,2.807,2.809,2.805,2.807,1792.0
+1702633620000,2.807,2.809,2.806,2.809,1405.0
+1702633680000,2.808,2.808,2.804,2.806,517.0
+1702633740000,2.806,2.808,2.806,2.807,1146.0
+1702633800000,2.807,2.807,2.8,2.803,3171.0
+1702633860000,2.802,2.803,2.8,2.8,641.0
+1702633920000,2.8,2.808,2.8,2.808,7701.0
+1702633980000,2.808,2.811,2.807,2.811,3367.0
+1702634040000,2.811,2.811,2.809,2.809,810.0
+1702634100000,2.809,2.809,2.806,2.806,964.0
+1702634160000,2.807,2.812,2.807,2.809,3371.0
+1702634220000,2.809,2.809,2.803,2.803,2333.0
+1702634280000,2.805,2.806,2.805,2.805,643.0
+1702634340000,2.804,2.806,2.803,2.806,413.0
+1702634400000,2.806,2.809,2.805,2.807,5551.0
+1702634460000,2.807,2.809,2.802,2.802,3907.0
+1702634520000,2.803,2.806,2.803,2.806,1974.0
+1702634580000,2.806,2.806,2.804,2.804,491.0
+1702634640000,2.805,2.805,2.798,2.798,1410.0
+1702634700000,2.799,2.804,2.799,2.804,1089.0
+1702634760000,2.804,2.81,2.803,2.81,4384.0
+1702634820000,2.81,2.814,2.809,2.814,3279.0
+1702634880000,2.815,2.817,2.812,2.812,4022.0
+1702634940000,2.815,2.817,2.814,2.814,1555.0
+1702635000000,2.815,2.815,2.81,2.812,2920.0
+1702635060000,2.811,2.811,2.809,2.809,381.0
+1702635120000,2.811,2.811,2.809,2.81,330.0
+1702635180000,2.81,2.812,2.809,2.809,693.0
+1702635240000,2.809,2.813,2.809,2.81,1686.0
+1702635300000,2.812,2.814,2.812,2.814,1293.0
+1702635360000,2.814,2.814,2.814,2.814,0.0
+1702635420000,2.813,2.813,2.809,2.812,3894.0
+1702635480000,2.813,2.816,2.813,2.816,956.0
+1702635540000,2.816,2.816,2.811,2.811,1433.0
+1702635600000,2.812,2.815,2.812,2.814,914.0
+1702635660000,2.815,2.815,2.814,2.815,384.0
+1702635720000,2.815,2.815,2.814,2.814,27.0
+1702635780000,2.815,2.815,2.813,2.813,760.0
+1702635840000,2.814,2.815,2.812,2.815,1195.0
+1702635900000,2.815,2.822,2.814,2.822,3370.0
+1702635960000,2.823,2.827,2.823,2.827,1552.0
+1702636020000,2.828,2.831,2.827,2.829,2843.0
+1702636080000,2.83,2.83,2.827,2.827,549.0
+1702636140000,2.828,2.832,2.828,2.832,1496.0
+1702636200000,2.83,2.831,2.829,2.83,538.0
+1702636260000,2.83,2.835,2.83,2.834,3370.0
+1702636320000,2.833,2.838,2.832,2.838,1051.0
+1702636380000,2.838,2.841,2.837,2.839,2725.0
+1702636440000,2.84,2.842,2.84,2.841,590.0
+1702636500000,2.842,2.844,2.839,2.839,2382.0
+1702636560000,2.839,2.844,2.838,2.842,3544.0
+1702636620000,2.842,2.844,2.839,2.841,2264.0
+1702636680000,2.841,2.841,2.834,2.837,2138.0
+1702636740000,2.836,2.841,2.835,2.841,2281.0
+1702636800000,2.842,2.843,2.84,2.843,866.0
+1702636860000,2.843,2.846,2.842,2.846,4865.0
+1702636920000,2.846,2.85,2.844,2.85,6083.0
+1702636980000,2.851,2.856,2.851,2.856,1961.0
+1702637040000,2.858,2.862,2.853,2.856,4989.0
+1702637100000,2.857,2.861,2.857,2.857,1992.0
+1702637160000,2.856,2.857,2.852,2.854,3248.0
+1702637220000,2.853,2.858,2.853,2.853,1934.0
+1702637280000,2.854,2.855,2.851,2.851,2531.0
+1702637340000,2.853,2.862,2.853,2.859,3304.0
+1702637400000,2.858,2.861,2.857,2.858,983.0
+1702637460000,2.857,2.865,2.857,2.865,2835.0
+1702637520000,2.864,2.867,2.863,2.864,5038.0
+1702637580000,2.866,2.867,2.865,2.867,1506.0
+1702637640000,2.866,2.866,2.863,2.863,400.0
+1702637700000,2.864,2.867,2.863,2.865,1537.0
+1702637760000,2.864,2.866,2.862,2.865,3263.0
+1702637820000,2.865,2.866,2.863,2.864,1584.0
+1702637880000,2.864,2.864,2.861,2.862,1619.0
+1702637940000,2.862,2.865,2.862,2.863,663.0
+1702638000000,2.864,2.866,2.862,2.863,1946.0
+1702638060000,2.864,2.864,2.857,2.861,2639.0
+1702638120000,2.859,2.859,2.853,2.854,2852.0
+1702638180000,2.853,2.853,2.85,2.851,3821.0
+1702638240000,2.85,2.851,2.848,2.85,2520.0
+1702638300000,2.849,2.851,2.844,2.844,8717.0
+1702638360000,2.845,2.852,2.845,2.852,3179.0
+1702638420000,2.851,2.855,2.851,2.855,236.0
+1702638480000,2.856,2.857,2.855,2.857,2153.0
+1702638540000,2.857,2.863,2.855,2.863,7052.0
+1702638600000,2.863,2.866,2.859,2.865,6609.0
+1702638660000,2.866,2.869,2.864,2.864,4075.0
+1702638720000,2.863,2.867,2.862,2.866,3668.0
+1702638780000,2.867,2.87,2.867,2.868,1649.0
+1702638840000,2.867,2.869,2.864,2.865,901.0
+1702638900000,2.865,2.865,2.861,2.863,2400.0
+1702638960000,2.863,2.866,2.863,2.866,615.0
+1702639020000,2.865,2.866,2.861,2.863,2820.0
+1702639080000,2.862,2.864,2.861,2.861,2364.0
+1702639140000,2.86,2.86,2.855,2.856,2529.0
+1702639200000,2.857,2.86,2.855,2.856,4679.0
+1702639260000,2.855,2.858,2.853,2.858,2828.0
+1702639320000,2.859,2.862,2.857,2.858,4050.0
+1702639380000,2.859,2.86,2.852,2.852,4629.0
+1702639440000,2.852,2.854,2.851,2.853,2038.0
+1702639500000,2.853,2.854,2.849,2.852,2251.0
+1702639560000,2.852,2.855,2.852,2.854,2131.0
+1702639620000,2.855,2.86,2.855,2.856,3894.0
+1702639680000,2.857,2.864,2.856,2.86,12122.0
+1702639740000,2.862,2.866,2.862,2.866,4637.0
+1702639800000,2.867,2.87,2.866,2.869,3805.0
+1702639860000,2.87,2.871,2.868,2.868,2153.0
+1702639920000,2.869,2.87,2.866,2.866,2518.0
+1702639980000,2.865,2.865,2.863,2.863,2744.0
+1702640040000,2.864,2.869,2.864,2.867,3390.0
+1702640100000,2.867,2.872,2.866,2.871,3427.0
+1702640160000,2.871,2.871,2.867,2.869,1607.0
+1702640220000,2.869,2.872,2.868,2.868,3969.0
+1702640280000,2.867,2.87,2.867,2.87,1187.0
+1702640340000,2.869,2.873,2.867,2.871,4819.0
+1702640400000,2.872,2.873,2.87,2.871,2682.0
+1702640460000,2.871,2.872,2.87,2.871,2470.0
+1702640520000,2.872,2.876,2.87,2.872,42430.0
+1702640580000,2.872,2.872,2.866,2.87,13714.0
+1702640640000,2.869,2.87,2.864,2.864,1351.0
+1702640700000,2.863,2.865,2.861,2.863,4134.0
+1702640760000,2.863,2.866,2.863,2.863,767.0
+1702640820000,2.863,2.866,2.862,2.862,1329.0
+1702640880000,2.862,2.864,2.862,2.863,597.0
+1702640940000,2.863,2.864,2.862,2.863,1369.0
+1702641000000,2.863,2.865,2.861,2.865,4106.0
+1702641060000,2.865,2.865,2.862,2.862,801.0
+1702641120000,2.863,2.869,2.862,2.865,4106.0
+1702641180000,2.864,2.867,2.863,2.866,1794.0
+1702641240000,2.866,2.866,2.861,2.862,3152.0
+1702641300000,2.862,2.869,2.86,2.869,6531.0
+1702641360000,2.87,2.876,2.87,2.872,12477.0
+1702641420000,2.872,2.876,2.87,2.87,4453.0
+1702641480000,2.871,2.874,2.87,2.873,1561.0
+1702641540000,2.874,2.878,2.874,2.875,2812.0
+1702641600000,2.875,2.886,2.873,2.878,14409.0
+1702641660000,2.878,2.884,2.878,2.879,7845.0
+1702641720000,2.88,2.883,2.877,2.878,3793.0
+1702641780000,2.878,2.884,2.878,2.881,4359.0
+1702641840000,2.881,2.882,2.878,2.879,3189.0
+1702641900000,2.88,2.884,2.878,2.884,6153.0
+1702641960000,2.884,2.885,2.883,2.884,2505.0
+1702642020000,2.883,2.888,2.882,2.883,8496.0
+1702642080000,2.882,2.891,2.88,2.888,19074.0
+1702642140000,2.888,2.893,2.886,2.889,10362.0
+1702642200000,2.889,2.889,2.884,2.885,4722.0
+1702642260000,2.885,2.888,2.883,2.885,7108.0
+1702642320000,2.884,2.886,2.884,2.884,3848.0
+1702642380000,2.885,2.885,2.875,2.875,1745.0
+1702642440000,2.876,2.876,2.849,2.857,21423.0
+1702642500000,2.857,2.868,2.854,2.862,17348.0
+1702642560000,2.862,2.866,2.859,2.865,5049.0
+1702642620000,2.866,2.871,2.866,2.871,5406.0
+1702642680000,2.872,2.879,2.871,2.879,3282.0
+1702642740000,2.879,2.889,2.877,2.889,5569.0
+1702642800000,2.89,2.89,2.884,2.887,3509.0
+1702642860000,2.886,2.892,2.885,2.889,5171.0
+1702642920000,2.89,2.9,2.889,2.897,14883.0
+1702642980000,2.897,2.901,2.894,2.895,10726.0
+1702643040000,2.894,2.899,2.892,2.896,6871.0
+1702643100000,2.895,2.896,2.891,2.894,5121.0
+1702643160000,2.895,2.906,2.895,2.895,9090.0
+1702643220000,2.895,2.896,2.89,2.893,4235.0
+1702643280000,2.893,2.894,2.881,2.883,8452.0
+1702643340000,2.883,2.887,2.88,2.884,4073.0
+1702643400000,2.886,2.891,2.884,2.885,2968.0
+1702643460000,2.885,2.893,2.885,2.891,2947.0
+1702643520000,2.889,2.889,2.879,2.879,3538.0
+1702643580000,2.881,2.881,2.877,2.879,3046.0
+1702643640000,2.879,2.879,2.876,2.876,1289.0
+1702643700000,2.876,2.877,2.87,2.87,3613.0
+1702643760000,2.871,2.873,2.864,2.864,4571.0
+1702643820000,2.865,2.865,2.85,2.852,12243.0
+1702643880000,2.852,2.853,2.847,2.853,5419.0
+1702643940000,2.853,2.853,2.846,2.851,11532.0
+1702644000000,2.849,2.855,2.849,2.851,6607.0
+1702644060000,2.852,2.864,2.851,2.864,11209.0
+1702644120000,2.863,2.867,2.86,2.864,5750.0
+1702644180000,2.864,2.869,2.862,2.863,5016.0
+1702644240000,2.863,2.866,2.862,2.865,1070.0
+1702644300000,2.864,2.864,2.859,2.861,1499.0
+1702644360000,2.86,2.865,2.858,2.864,3622.0
+1702644420000,2.865,2.865,2.858,2.86,2339.0
+1702644480000,2.861,2.862,2.859,2.862,866.0
+1702644540000,2.861,2.863,2.861,2.863,943.0
+1702644600000,2.862,2.863,2.86,2.863,876.0
+1702644660000,2.861,2.862,2.856,2.856,2674.0
+1702644720000,2.856,2.861,2.856,2.861,1976.0
+1702644780000,2.86,2.864,2.859,2.861,4512.0
+1702644840000,2.861,2.863,2.859,2.861,1079.0
+1702644900000,2.862,2.864,2.859,2.863,1580.0
+1702644960000,2.862,2.862,2.859,2.859,2335.0
+1702645020000,2.858,2.859,2.854,2.855,3731.0
+1702645080000,2.856,2.858,2.853,2.855,2021.0
+1702645140000,2.855,2.855,2.836,2.838,12956.0
+1702645200000,2.839,2.843,2.825,2.837,22427.0
+1702645260000,2.835,2.838,2.827,2.827,16971.0
+1702645320000,2.83,2.834,2.829,2.83,5986.0
+1702645380000,2.831,2.833,2.827,2.827,6264.0
+1702645440000,2.827,2.829,2.819,2.821,4621.0
+1702645500000,2.819,2.821,2.809,2.812,39554.0
+1702645560000,2.815,2.824,2.815,2.821,8554.0
+1702645620000,2.822,2.827,2.816,2.827,8589.0
+1702645680000,2.828,2.831,2.825,2.831,6296.0
+1702645740000,2.831,2.843,2.831,2.842,6063.0
+1702645800000,2.842,2.848,2.842,2.848,4862.0
+1702645860000,2.848,2.85,2.846,2.85,3700.0
+1702645920000,2.85,2.854,2.85,2.853,2278.0
+1702645980000,2.853,2.859,2.849,2.852,15352.0
+1702646040000,2.853,2.855,2.85,2.851,1421.0
+1702646100000,2.85,2.851,2.846,2.849,4603.0
+1702646160000,2.849,2.855,2.845,2.845,7078.0
+1702646220000,2.845,2.845,2.84,2.84,4345.0
+1702646280000,2.841,2.843,2.839,2.839,2583.0
+1702646340000,2.839,2.841,2.837,2.841,1623.0
+1702646400000,2.84,2.845,2.839,2.843,3888.0
+1702646460000,2.843,2.848,2.842,2.848,3635.0
+1702646520000,2.848,2.849,2.842,2.842,1224.0
+1702646580000,2.842,2.842,2.84,2.84,223.0
+1702646640000,2.839,2.839,2.825,2.827,10445.0
+1702646700000,2.827,2.835,2.826,2.828,6237.0
+1702646760000,2.829,2.831,2.822,2.822,2552.0
+1702646820000,2.822,2.824,2.82,2.822,2778.0
+1702646880000,2.821,2.821,2.815,2.818,5614.0
+1702646940000,2.817,2.817,2.812,2.813,546.0
+1702647000000,2.813,2.818,2.813,2.817,6742.0
+1702647060000,2.815,2.821,2.815,2.819,3508.0
+1702647120000,2.82,2.82,2.815,2.815,2727.0
+1702647180000,2.814,2.817,2.809,2.81,4972.0
+1702647240000,2.811,2.815,2.801,2.807,18786.0
+1702647300000,2.808,2.81,2.799,2.8,13274.0
+1702647360000,2.799,2.8,2.794,2.794,4883.0
+1702647420000,2.795,2.803,2.794,2.802,5770.0
+1702647480000,2.802,2.803,2.795,2.796,8038.0
+1702647540000,2.795,2.797,2.792,2.796,6637.0
+1702647600000,2.795,2.796,2.787,2.793,18572.0
+1702647660000,2.793,2.798,2.791,2.793,8426.0
+1702647720000,2.793,2.805,2.791,2.801,35352.0
+1702647780000,2.801,2.807,2.8,2.805,8722.0
+1702647840000,2.806,2.807,2.802,2.802,1909.0
+1702647900000,2.802,2.81,2.8,2.801,9266.0
+1702647960000,2.801,2.81,2.797,2.808,5177.0
+1702648020000,2.809,2.813,2.807,2.811,3125.0
+1702648080000,2.812,2.815,2.812,2.815,3107.0
+1702648140000,2.816,2.819,2.812,2.817,3236.0
+1702648200000,2.819,2.82,2.81,2.815,16104.0
+1702648260000,2.817,2.818,2.813,2.813,835.0
+1702648320000,2.814,2.814,2.808,2.808,1662.0
+1702648380000,2.808,2.809,2.805,2.809,2734.0
+1702648440000,2.808,2.812,2.805,2.808,3137.0
+1702648500000,2.81,2.812,2.808,2.808,2821.0
+1702648560000,2.809,2.812,2.809,2.812,1643.0
+1702648620000,2.813,2.816,2.812,2.814,2694.0
+1702648680000,2.814,2.816,2.813,2.814,1337.0
+1702648740000,2.813,2.814,2.811,2.812,1160.0
+1702648800000,2.812,2.814,2.804,2.809,17766.0
+1702648860000,2.808,2.808,2.8,2.804,9236.0
+1702648920000,2.804,2.808,2.803,2.808,2148.0
+1702648980000,2.809,2.81,2.807,2.809,3958.0
+1702649040000,2.808,2.813,2.806,2.812,2360.0
+1702649100000,2.811,2.814,2.81,2.811,2372.0
+1702649160000,2.811,2.816,2.811,2.815,2060.0
+1702649220000,2.815,2.821,2.814,2.82,8926.0
+1702649280000,2.821,2.821,2.815,2.816,3027.0
+1702649340000,2.817,2.819,2.816,2.819,1173.0
+1702649400000,2.82,2.824,2.819,2.823,1956.0
+1702649460000,2.823,2.826,2.821,2.825,1969.0
+1702649520000,2.824,2.824,2.823,2.823,894.0
+1702649580000,2.825,2.836,2.825,2.832,11576.0
+1702649640000,2.832,2.833,2.828,2.828,2795.0
+1702649700000,2.828,2.832,2.826,2.829,4922.0
+1702649760000,2.829,2.834,2.829,2.83,3527.0
+1702649820000,2.831,2.833,2.829,2.832,1237.0
+1702649880000,2.832,2.832,2.83,2.83,512.0
+1702649940000,2.83,2.833,2.829,2.831,1466.0
+1702650000000,2.83,2.83,2.826,2.83,1495.0
+1702650060000,2.829,2.83,2.823,2.826,1934.0
+1702650120000,2.826,2.826,2.82,2.82,1442.0
+1702650180000,2.821,2.824,2.821,2.823,780.0
+1702650240000,2.823,2.824,2.817,2.821,2411.0
+1702650300000,2.82,2.824,2.817,2.824,1926.0
+1702650360000,2.824,2.833,2.821,2.83,6551.0
+1702650420000,2.83,2.832,2.828,2.83,3430.0
+1702650480000,2.83,2.834,2.83,2.834,1433.0
+1702650540000,2.834,2.835,2.832,2.833,2243.0
+1702650600000,2.832,2.837,2.832,2.836,1671.0
+1702650660000,2.836,2.836,2.826,2.826,6855.0
+1702650720000,2.826,2.826,2.823,2.823,2086.0
+1702650780000,2.822,2.822,2.809,2.812,5117.0
+1702650840000,2.809,2.809,2.803,2.804,7833.0
+1702650900000,2.804,2.813,2.802,2.812,4559.0
+1702650960000,2.812,2.816,2.805,2.812,8099.0
+1702651020000,2.811,2.819,2.811,2.819,6284.0
+1702651080000,2.82,2.824,2.818,2.818,1985.0
+1702651140000,2.818,2.82,2.817,2.817,717.0
+1702651200000,2.818,2.82,2.817,2.819,708.0
+1702651260000,2.819,2.822,2.817,2.822,907.0
+1702651320000,2.822,2.826,2.821,2.826,3005.0
+1702651380000,2.825,2.827,2.824,2.824,2759.0
+1702651440000,2.823,2.828,2.823,2.827,2564.0
+1702651500000,2.828,2.83,2.817,2.82,3694.0
+1702651560000,2.818,2.818,2.806,2.81,17641.0
+1702651620000,2.808,2.809,2.802,2.804,7022.0
+1702651680000,2.804,2.807,2.803,2.805,4748.0
+1702651740000,2.804,2.804,2.797,2.8,5774.0
+1702651800000,2.8,2.8,2.788,2.796,41169.0
+1702651860000,2.796,2.796,2.79,2.793,6168.0
+1702651920000,2.794,2.795,2.789,2.789,2626.0
+1702651980000,2.789,2.793,2.788,2.788,5015.0
+1702652040000,2.789,2.794,2.789,2.794,1829.0
+1702652100000,2.794,2.796,2.79,2.794,2887.0
+1702652160000,2.795,2.81,2.795,2.81,8046.0
+1702652220000,2.808,2.812,2.806,2.807,6006.0
+1702652280000,2.807,2.81,2.804,2.807,1660.0
+1702652340000,2.806,2.808,2.805,2.808,2629.0
+1702652400000,2.806,2.807,2.803,2.807,1212.0
+1702652460000,2.805,2.805,2.799,2.799,5673.0
+1702652520000,2.799,2.809,2.799,2.809,2861.0
+1702652580000,2.811,2.816,2.811,2.815,4068.0
+1702652640000,2.815,2.819,2.814,2.814,4728.0
+1702652700000,2.814,2.819,2.814,2.817,4467.0
+1702652760000,2.817,2.817,2.809,2.811,3549.0
+1702652820000,2.812,2.818,2.812,2.817,6093.0
+1702652880000,2.817,2.822,2.816,2.822,1646.0
+1702652940000,2.822,2.829,2.822,2.829,4449.0
+1702653000000,2.828,2.839,2.827,2.839,6596.0
+1702653060000,2.839,2.845,2.837,2.844,7951.0
+1702653120000,2.844,2.846,2.839,2.841,8500.0
+1702653180000,2.84,2.841,2.829,2.835,6554.0
+1702653240000,2.833,2.839,2.833,2.835,5828.0
+1702653300000,2.834,2.834,2.819,2.83,16359.0
+1702653360000,2.83,2.84,2.83,2.832,5539.0
+1702653420000,2.833,2.84,2.833,2.835,3910.0
+1702653480000,2.836,2.836,2.821,2.823,4279.0
+1702653540000,2.823,2.825,2.82,2.821,4983.0
+1702653600000,2.82,2.82,2.811,2.814,4884.0
+1702653660000,2.813,2.813,2.801,2.801,4520.0
+1702653720000,2.802,2.808,2.802,2.802,4218.0
+1702653780000,2.802,2.804,2.799,2.802,3761.0
+1702653840000,2.802,2.81,2.798,2.803,14046.0
+1702653900000,2.802,2.802,2.798,2.799,2173.0
+1702653960000,2.799,2.808,2.798,2.808,1843.0
+1702654020000,2.807,2.81,2.804,2.807,2815.0
+1702654080000,2.805,2.805,2.8,2.801,1560.0
+1702654140000,2.802,2.807,2.802,2.806,1124.0
+1702654200000,2.808,2.81,2.802,2.805,2190.0
+1702654260000,2.805,2.806,2.793,2.8,8789.0
+1702654320000,2.799,2.802,2.794,2.794,1710.0
+1702654380000,2.795,2.798,2.793,2.793,2018.0
+1702654440000,2.793,2.793,2.786,2.788,4167.0
+1702654500000,2.788,2.788,2.768,2.779,20676.0
+1702654560000,2.778,2.787,2.778,2.786,13314.0
+1702654620000,2.786,2.787,2.779,2.784,5566.0
+1702654680000,2.784,2.784,2.778,2.78,3301.0
+1702654740000,2.779,2.785,2.778,2.785,1821.0
+1702654800000,2.784,2.784,2.781,2.781,3183.0
+1702654860000,2.781,2.781,2.766,2.769,9864.0
+1702654920000,2.769,2.781,2.769,2.78,6176.0
+1702654980000,2.78,2.783,2.776,2.78,3278.0
+1702655040000,2.779,2.779,2.774,2.775,3153.0
+1702655100000,2.774,2.78,2.771,2.777,13599.0
+1702655160000,2.776,2.777,2.772,2.772,676.0
+1702655220000,2.774,2.779,2.774,2.779,4086.0
+1702655280000,2.78,2.786,2.777,2.785,5289.0
+1702655340000,2.786,2.793,2.785,2.793,10090.0
+1702655400000,2.791,2.792,2.787,2.787,5061.0
+1702655460000,2.788,2.789,2.783,2.786,1437.0
+1702655520000,2.787,2.79,2.783,2.789,4037.0
+1702655580000,2.79,2.79,2.786,2.788,1485.0
+1702655640000,2.788,2.79,2.787,2.788,2118.0
+1702655700000,2.788,2.788,2.782,2.783,1358.0
+1702655760000,2.784,2.787,2.782,2.785,873.0
+1702655820000,2.785,2.787,2.784,2.787,2654.0
+1702655880000,2.787,2.788,2.786,2.788,769.0
+1702655940000,2.788,2.789,2.787,2.789,1375.0
+1702656000000,2.789,2.792,2.789,2.789,5367.0
+1702656060000,2.79,2.79,2.784,2.788,3775.0
+1702656120000,2.788,2.801,2.788,2.8,4484.0
+1702656180000,2.801,2.809,2.801,2.807,11034.0
+1702656240000,2.808,2.81,2.805,2.809,8406.0
+1702656300000,2.81,2.81,2.803,2.807,9881.0
+1702656360000,2.808,2.812,2.807,2.81,6882.0
+1702656420000,2.811,2.812,2.809,2.811,966.0
+1702656480000,2.812,2.813,2.809,2.811,2176.0
+1702656540000,2.812,2.815,2.81,2.813,2211.0
+1702656600000,2.814,2.828,2.813,2.828,7372.0
+1702656660000,2.828,2.844,2.82,2.844,26689.0
+1702656720000,2.844,2.85,2.834,2.837,22776.0
+1702656780000,2.836,2.836,2.813,2.813,13772.0
+1702656840000,2.813,2.827,2.813,2.825,13522.0
+1702656900000,2.825,2.829,2.822,2.823,7212.0
+1702656960000,2.822,2.822,2.811,2.814,6367.0
+1702657020000,2.814,2.824,2.814,2.824,2687.0
+1702657080000,2.825,2.838,2.825,2.838,5957.0
+1702657140000,2.839,2.841,2.826,2.832,7767.0
+1702657200000,2.831,2.832,2.827,2.83,3201.0
+1702657260000,2.829,2.832,2.828,2.832,2189.0
+1702657320000,2.831,2.836,2.83,2.834,1881.0
+1702657380000,2.834,2.839,2.833,2.837,2308.0
+1702657440000,2.839,2.841,2.838,2.839,2795.0
+1702657500000,2.839,2.839,2.833,2.838,1106.0
+1702657560000,2.837,2.845,2.833,2.845,5634.0
+1702657620000,2.845,2.847,2.841,2.847,3475.0
+1702657680000,2.846,2.847,2.842,2.845,1699.0
+1702657740000,2.847,2.856,2.845,2.851,4474.0
+1702657800000,2.851,2.854,2.849,2.854,2281.0
+1702657860000,2.855,2.855,2.85,2.85,2939.0
+1702657920000,2.85,2.857,2.848,2.848,8941.0
+1702657980000,2.85,2.859,2.848,2.856,5079.0
+1702658040000,2.856,2.857,2.847,2.855,2821.0
+1702658100000,2.854,2.857,2.854,2.855,2104.0
+1702658160000,2.854,2.856,2.85,2.85,3535.0
+1702658220000,2.849,2.849,2.841,2.842,1933.0
+1702658280000,2.841,2.843,2.84,2.842,1773.0
+1702658340000,2.84,2.846,2.839,2.846,1837.0
+1702658400000,2.844,2.846,2.841,2.846,1253.0
+1702658460000,2.845,2.849,2.842,2.847,2883.0
+1702658520000,2.848,2.854,2.848,2.854,1909.0
+1702658580000,2.855,2.858,2.853,2.855,1403.0
+1702658640000,2.854,2.864,2.853,2.861,9375.0
+1702658700000,2.862,2.867,2.86,2.86,9464.0
+1702658760000,2.862,2.864,2.856,2.86,11816.0
+1702658820000,2.86,2.861,2.855,2.858,1836.0
+1702658880000,2.859,2.861,2.85,2.856,4227.0
+1702658940000,2.854,2.854,2.832,2.835,19805.0
+1702659000000,2.835,2.846,2.833,2.844,9034.0
+1702659060000,2.843,2.875,2.838,2.875,21682.0
+1702659120000,2.873,2.879,2.87,2.875,17414.0
+1702659180000,2.876,2.884,2.875,2.88,17527.0
+1702659240000,2.88,2.88,2.866,2.867,17687.0
+1702659300000,2.866,2.866,2.854,2.854,9118.0
+1702659360000,2.855,2.855,2.842,2.844,13032.0
+1702659420000,2.845,2.873,2.845,2.873,19076.0
+1702659480000,2.873,2.876,2.87,2.876,8403.0
+1702659540000,2.876,2.882,2.867,2.882,23711.0
+1702659600000,2.882,2.882,2.871,2.873,9276.0
+1702659660000,2.872,2.872,2.865,2.865,7590.0
+1702659720000,2.865,2.871,2.863,2.869,5245.0
+1702659780000,2.869,2.873,2.869,2.872,2588.0
+1702659840000,2.872,2.873,2.869,2.869,2441.0
+1702659900000,2.869,2.869,2.865,2.865,2368.0
+1702659960000,2.865,2.867,2.863,2.865,1904.0
+1702660020000,2.866,2.872,2.866,2.869,3643.0
+1702660080000,2.87,2.882,2.869,2.882,6008.0
+1702660140000,2.882,2.884,2.878,2.878,5959.0
+1702660200000,2.879,2.893,2.878,2.893,23162.0
+1702660260000,2.89,2.895,2.882,2.89,38160.0
+1702660320000,2.891,2.898,2.885,2.893,25098.0
+1702660380000,2.894,2.905,2.894,2.902,20922.0
+1702660440000,2.901,2.907,2.898,2.903,12047.0
+1702660500000,2.902,2.903,2.891,2.895,17050.0
+1702660560000,2.896,2.898,2.89,2.898,12102.0
+1702660620000,2.898,2.903,2.894,2.9,10916.0
+1702660680000,2.902,2.904,2.896,2.897,8982.0
+1702660740000,2.897,2.9,2.896,2.899,4019.0
+1702660800000,2.898,2.899,2.882,2.882,7197.0
+1702660860000,2.883,2.886,2.855,2.858,41422.0
+1702660920000,2.858,2.863,2.852,2.863,12415.0
+1702660980000,2.862,2.863,2.856,2.86,4726.0
+1702661040000,2.862,2.873,2.862,2.871,12710.0
+1702661100000,2.873,2.874,2.863,2.863,4234.0
+1702661160000,2.863,2.871,2.863,2.869,4407.0
+1702661220000,2.871,2.872,2.863,2.867,3169.0
+1702661280000,2.867,2.868,2.856,2.859,10774.0
+1702661340000,2.858,2.858,2.854,2.856,2908.0
+1702661400000,2.854,2.857,2.851,2.854,4181.0
+1702661460000,2.853,2.86,2.852,2.858,3007.0
+1702661520000,2.858,2.863,2.856,2.863,3049.0
+1702661580000,2.863,2.865,2.858,2.863,2433.0
+1702661640000,2.863,2.868,2.863,2.866,2677.0
+1702661700000,2.867,2.875,2.867,2.874,9782.0
+1702661760000,2.874,2.874,2.868,2.868,5937.0
+1702661820000,2.869,2.872,2.863,2.867,2460.0
+1702661880000,2.867,2.868,2.865,2.868,1751.0
+1702661940000,2.867,2.875,2.865,2.875,2991.0
+1702662000000,2.874,2.877,2.871,2.873,8485.0
+1702662060000,2.872,2.874,2.87,2.874,1281.0
+1702662120000,2.872,2.873,2.869,2.872,978.0
+1702662180000,2.873,2.873,2.868,2.871,2061.0
+1702662240000,2.871,2.874,2.867,2.867,2380.0
+1702662300000,2.867,2.869,2.863,2.864,3282.0
+1702662360000,2.864,2.864,2.862,2.863,356.0
+1702662420000,2.863,2.863,2.859,2.861,2240.0
+1702662480000,2.861,2.861,2.858,2.86,1966.0
+1702662540000,2.86,2.867,2.857,2.865,4957.0
+1702662600000,2.866,2.866,2.858,2.858,5693.0
+1702662660000,2.858,2.86,2.855,2.855,3153.0
+1702662720000,2.857,2.858,2.856,2.857,584.0
+1702662780000,2.857,2.857,2.848,2.851,4413.0
+1702662840000,2.85,2.85,2.845,2.846,4978.0
+1702662900000,2.845,2.847,2.844,2.844,3565.0
+1702662960000,2.845,2.847,2.841,2.844,3519.0
+1702663020000,2.844,2.846,2.838,2.842,4428.0
+1702663080000,2.842,2.842,2.821,2.827,16689.0
+1702663140000,2.826,2.828,2.824,2.824,2492.0
+1702663200000,2.825,2.837,2.825,2.836,7299.0
+1702663260000,2.835,2.841,2.834,2.838,11207.0
+1702663320000,2.838,2.85,2.838,2.849,9267.0
+1702663380000,2.849,2.851,2.847,2.851,4599.0
+1702663440000,2.851,2.853,2.847,2.851,3111.0
+1702663500000,2.851,2.852,2.848,2.851,773.0
+1702663560000,2.852,2.859,2.851,2.857,1961.0
+1702663620000,2.857,2.862,2.856,2.86,1556.0
+1702663680000,2.86,2.86,2.855,2.859,4792.0
+1702663740000,2.859,2.859,2.856,2.858,562.0
+1702663800000,2.857,2.857,2.853,2.855,820.0
+1702663860000,2.854,2.857,2.852,2.856,1997.0
+1702663920000,2.857,2.859,2.855,2.858,2365.0
+1702663980000,2.858,2.86,2.852,2.857,8417.0
+1702664040000,2.857,2.857,2.856,2.857,436.0
+1702664100000,2.857,2.857,2.851,2.857,3981.0
+1702664160000,2.856,2.858,2.855,2.858,1181.0
+1702664220000,2.859,2.86,2.858,2.858,2063.0
+1702664280000,2.859,2.86,2.857,2.857,427.0
+1702664340000,2.856,2.857,2.855,2.855,896.0
+1702664400000,2.854,2.858,2.854,2.858,731.0
+1702664460000,2.858,2.858,2.857,2.857,279.0
+1702664520000,2.859,2.862,2.859,2.862,1112.0
+1702664580000,2.863,2.865,2.862,2.865,2484.0
+1702664640000,2.863,2.865,2.862,2.863,1408.0
+1702664700000,2.864,2.865,2.861,2.864,2227.0
+1702664760000,2.863,2.869,2.863,2.869,1662.0
+1702664820000,2.869,2.869,2.867,2.869,725.0
+1702664880000,2.868,2.869,2.867,2.868,870.0
+1702664940000,2.868,2.869,2.865,2.867,1106.0
+1702665000000,2.868,2.87,2.866,2.87,1806.0
+1702665060000,2.869,2.869,2.866,2.866,624.0
+1702665120000,2.866,2.866,2.863,2.864,1965.0
+1702665180000,2.864,2.865,2.859,2.86,3854.0
+1702665240000,2.86,2.861,2.858,2.858,2399.0
+1702665300000,2.86,2.862,2.859,2.861,989.0
+1702665360000,2.861,2.861,2.858,2.86,944.0
+1702665420000,2.859,2.859,2.857,2.858,1575.0
+1702665480000,2.858,2.86,2.858,2.86,494.0
+1702665540000,2.861,2.863,2.86,2.861,394.0
+1702665600000,2.861,2.862,2.858,2.858,507.0
+1702665660000,2.859,2.859,2.858,2.858,151.0
+1702665720000,2.859,2.862,2.859,2.862,310.0
+1702665780000,2.861,2.864,2.861,2.864,551.0
+1702665840000,2.864,2.864,2.862,2.862,1330.0
+1702665900000,2.862,2.862,2.86,2.861,281.0
+1702665960000,2.86,2.86,2.849,2.849,9425.0
+1702666020000,2.849,2.854,2.847,2.854,2483.0
+1702666080000,2.854,2.857,2.851,2.854,3059.0
+1702666140000,2.853,2.853,2.842,2.846,11730.0
+1702666200000,2.848,2.849,2.845,2.846,1030.0
+1702666260000,2.848,2.851,2.846,2.85,3744.0
+1702666320000,2.85,2.85,2.84,2.845,7073.0
+1702666380000,2.845,2.845,2.838,2.839,2997.0
+1702666440000,2.84,2.843,2.839,2.841,1355.0
+1702666500000,2.842,2.843,2.839,2.842,3055.0
+1702666560000,2.843,2.844,2.841,2.843,1229.0
+1702666620000,2.843,2.845,2.843,2.843,909.0
+1702666680000,2.842,2.846,2.839,2.842,3879.0
+1702666740000,2.843,2.844,2.842,2.843,961.0
+1702666800000,2.841,2.842,2.84,2.841,182.0
+1702666860000,2.841,2.841,2.838,2.839,930.0
+1702666920000,2.838,2.839,2.835,2.835,1510.0
+1702666980000,2.836,2.841,2.836,2.841,1475.0
+1702667040000,2.841,2.843,2.84,2.843,3387.0
+1702667100000,2.841,2.841,2.832,2.833,10333.0
+1702667160000,2.836,2.838,2.834,2.834,2034.0
+1702667220000,2.833,2.836,2.832,2.835,797.0
+1702667280000,2.835,2.837,2.833,2.837,1206.0
+1702667340000,2.835,2.835,2.834,2.835,158.0
+1702667400000,2.834,2.835,2.832,2.834,476.0
+1702667460000,2.834,2.836,2.834,2.834,726.0
+1702667520000,2.834,2.835,2.833,2.833,430.0
+1702667580000,2.833,2.834,2.831,2.832,1038.0
+1702667640000,2.833,2.834,2.832,2.834,351.0
+1702667700000,2.833,2.834,2.832,2.833,602.0
+1702667760000,2.833,2.835,2.833,2.835,464.0
+1702667820000,2.835,2.837,2.829,2.835,9195.0
+1702667880000,2.834,2.838,2.834,2.838,2592.0
+1702667940000,2.838,2.84,2.832,2.834,1059.0
+1702668000000,2.833,2.835,2.826,2.828,4039.0
+1702668060000,2.828,2.83,2.828,2.83,220.0
+1702668120000,2.83,2.831,2.827,2.83,1702.0
+1702668180000,2.83,2.83,2.826,2.827,866.0
+1702668240000,2.828,2.829,2.828,2.829,372.0
+1702668300000,2.827,2.827,2.826,2.827,274.0
+1702668360000,2.828,2.83,2.825,2.83,2340.0
+1702668420000,2.83,2.831,2.828,2.831,489.0
+1702668480000,2.831,2.835,2.831,2.835,657.0
+1702668540000,2.835,2.839,2.834,2.838,2259.0
+1702668600000,2.837,2.842,2.837,2.84,2939.0
+1702668660000,2.84,2.847,2.838,2.844,6141.0
+1702668720000,2.844,2.847,2.844,2.844,760.0
+1702668780000,2.845,2.846,2.845,2.846,314.0
+1702668840000,2.845,2.848,2.845,2.847,1485.0
+1702668900000,2.847,2.847,2.843,2.844,1545.0
+1702668960000,2.843,2.845,2.843,2.845,378.0
+1702669020000,2.845,2.845,2.841,2.841,620.0
+1702669080000,2.841,2.844,2.836,2.838,6576.0
+1702669140000,2.842,2.843,2.841,2.841,446.0
+1702669200000,2.841,2.843,2.84,2.842,560.0
+1702669260000,2.842,2.843,2.839,2.842,1389.0
+1702669320000,2.84,2.841,2.839,2.84,1214.0
+1702669380000,2.838,2.84,2.836,2.836,886.0
+1702669440000,2.835,2.839,2.833,2.838,3317.0
+1702669500000,2.838,2.838,2.834,2.834,2305.0
+1702669560000,2.833,2.835,2.828,2.828,3296.0
+1702669620000,2.829,2.833,2.829,2.833,2024.0
+1702669680000,2.832,2.834,2.831,2.833,622.0
+1702669740000,2.833,2.833,2.831,2.831,55.0
+1702669800000,2.831,2.832,2.829,2.832,1026.0
+1702669860000,2.831,2.831,2.825,2.827,2501.0
+1702669920000,2.827,2.832,2.827,2.831,1093.0
+1702669980000,2.831,2.832,2.829,2.832,1113.0
+1702670040000,2.832,2.836,2.832,2.836,3848.0
+1702670100000,2.834,2.834,2.831,2.832,767.0
+1702670160000,2.832,2.835,2.832,2.833,588.0
+1702670220000,2.833,2.835,2.831,2.832,1106.0
+1702670280000,2.83,2.833,2.83,2.833,522.0
+1702670340000,2.831,2.834,2.828,2.833,2206.0
+1702670400000,2.834,2.836,2.828,2.828,3014.0
+1702670460000,2.827,2.831,2.827,2.83,1009.0
+1702670520000,2.83,2.831,2.828,2.831,431.0
+1702670580000,2.829,2.839,2.829,2.838,4830.0
+1702670640000,2.839,2.84,2.836,2.837,2684.0
+1702670700000,2.837,2.843,2.837,2.843,3154.0
+1702670760000,2.842,2.846,2.841,2.843,3351.0
+1702670820000,2.844,2.849,2.843,2.848,7747.0
+1702670880000,2.848,2.848,2.845,2.845,2394.0
+1702670940000,2.845,2.847,2.844,2.847,1064.0
+1702671000000,2.848,2.854,2.848,2.854,3752.0
+1702671060000,2.854,2.859,2.852,2.855,4068.0
+1702671120000,2.857,2.87,2.856,2.87,11678.0
+1702671180000,2.869,2.872,2.868,2.869,6362.0
+1702671240000,2.868,2.868,2.863,2.868,3365.0
+1702671300000,2.868,2.888,2.868,2.882,17951.0
+1702671360000,2.882,2.887,2.873,2.881,26445.0
+1702671420000,2.879,2.884,2.875,2.881,4654.0
+1702671480000,2.88,2.881,2.872,2.873,3701.0
+1702671540000,2.872,2.877,2.869,2.872,4070.0
+1702671600000,2.871,2.873,2.869,2.869,2310.0
+1702671660000,2.869,2.87,2.868,2.87,949.0
+1702671720000,2.87,2.872,2.868,2.87,820.0
+1702671780000,2.87,2.872,2.869,2.869,1142.0
+1702671840000,2.869,2.873,2.867,2.873,1829.0
+1702671900000,2.871,2.872,2.866,2.871,4692.0
+1702671960000,2.869,2.871,2.867,2.867,1995.0
+1702672020000,2.866,2.868,2.866,2.868,2034.0
+1702672080000,2.867,2.871,2.866,2.871,1168.0
+1702672140000,2.87,2.872,2.868,2.868,1350.0
+1702672200000,2.87,2.871,2.868,2.869,1100.0
+1702672260000,2.869,2.871,2.861,2.864,3157.0
+1702672320000,2.864,2.868,2.858,2.864,12812.0
+1702672380000,2.863,2.863,2.855,2.859,10317.0
+1702672440000,2.86,2.862,2.859,2.86,1071.0
+1702672500000,2.86,2.86,2.859,2.86,504.0
+1702672560000,2.859,2.86,2.858,2.859,653.0
+1702672620000,2.859,2.862,2.859,2.862,1288.0
+1702672680000,2.862,2.864,2.861,2.862,2004.0
+1702672740000,2.863,2.864,2.862,2.863,227.0
+1702672800000,2.862,2.862,2.857,2.861,4643.0
+1702672860000,2.859,2.86,2.857,2.858,951.0
+1702672920000,2.858,2.861,2.858,2.861,3177.0
+1702672980000,2.86,2.864,2.859,2.864,3559.0
+1702673040000,2.863,2.863,2.862,2.863,135.0
+1702673100000,2.863,2.863,2.859,2.859,788.0
+1702673160000,2.86,2.862,2.86,2.862,506.0
+1702673220000,2.86,2.861,2.858,2.861,1389.0
+1702673280000,2.86,2.86,2.858,2.859,588.0
+1702673340000,2.858,2.859,2.856,2.856,423.0
+1702673400000,2.856,2.858,2.855,2.857,1604.0
+1702673460000,2.856,2.86,2.855,2.86,1297.0
+1702673520000,2.859,2.86,2.857,2.859,932.0
+1702673580000,2.859,2.863,2.859,2.863,657.0
+1702673640000,2.863,2.864,2.862,2.862,188.0
+1702673700000,2.864,2.865,2.864,2.864,983.0
+1702673760000,2.863,2.866,2.862,2.864,721.0
+1702673820000,2.865,2.87,2.865,2.87,1260.0
+1702673880000,2.867,2.868,2.866,2.868,1336.0
+1702673940000,2.868,2.868,2.862,2.862,2291.0
+1702674000000,2.863,2.865,2.859,2.861,2489.0
+1702674060000,2.861,2.863,2.857,2.857,1548.0
+1702674120000,2.858,2.859,2.854,2.857,1033.0
+1702674180000,2.856,2.861,2.856,2.861,1523.0
+1702674240000,2.862,2.862,2.86,2.86,939.0
+1702674300000,2.859,2.86,2.859,2.86,203.0
+1702674360000,2.859,2.861,2.856,2.856,2357.0
+1702674420000,2.855,2.857,2.85,2.852,3757.0
+1702674480000,2.853,2.858,2.853,2.858,768.0
+1702674540000,2.857,2.857,2.853,2.853,718.0
+1702674600000,2.852,2.855,2.851,2.854,686.0
+1702674660000,2.854,2.854,2.853,2.853,480.0
+1702674720000,2.854,2.855,2.854,2.855,368.0
+1702674780000,2.854,2.859,2.854,2.859,1332.0
+1702674840000,2.858,2.86,2.858,2.86,244.0
+1702674900000,2.859,2.859,2.854,2.854,988.0
+1702674960000,2.855,2.859,2.855,2.859,1749.0
+1702675020000,2.858,2.859,2.858,2.859,358.0
+1702675080000,2.858,2.859,2.854,2.855,673.0
+1702675140000,2.855,2.855,2.853,2.853,1265.0
+1702675200000,2.852,2.855,2.852,2.855,798.0
+1702675260000,2.856,2.856,2.855,2.855,493.0
+1702675320000,2.855,2.856,2.854,2.856,733.0
+1702675380000,2.855,2.859,2.855,2.859,882.0
+1702675440000,2.859,2.861,2.859,2.861,907.0
+1702675500000,2.861,2.862,2.861,2.861,170.0
+1702675560000,2.863,2.867,2.863,2.867,1369.0
+1702675620000,2.865,2.872,2.865,2.872,2213.0
+1702675680000,2.872,2.874,2.871,2.874,984.0
+1702675740000,2.872,2.872,2.871,2.871,1004.0
+1702675800000,2.87,2.87,2.863,2.863,1202.0
+1702675860000,2.864,2.866,2.864,2.865,1747.0
+1702675920000,2.864,2.864,2.86,2.86,658.0
+1702675980000,2.86,2.86,2.857,2.857,1671.0
+1702676040000,2.857,2.858,2.853,2.853,2797.0
+1702676100000,2.853,2.853,2.847,2.847,3131.0
+1702676160000,2.846,2.85,2.843,2.85,3768.0
+1702676220000,2.849,2.856,2.849,2.856,1523.0
+1702676280000,2.854,2.861,2.853,2.861,1066.0
+1702676340000,2.859,2.859,2.857,2.857,1070.0
+1702676400000,2.856,2.856,2.854,2.855,914.0
+1702676460000,2.855,2.858,2.855,2.856,549.0
+1702676520000,2.858,2.861,2.858,2.861,293.0
+1702676580000,2.861,2.865,2.861,2.864,1176.0
+1702676640000,2.863,2.863,2.86,2.86,359.0
+1702676700000,2.859,2.862,2.859,2.86,4285.0
+1702676760000,2.86,2.86,2.85,2.853,3982.0
+1702676820000,2.853,2.856,2.852,2.856,905.0
+1702676880000,2.857,2.857,2.851,2.852,4542.0
+1702676940000,2.853,2.854,2.853,2.853,623.0
+1702677000000,2.853,2.854,2.851,2.852,920.0
+1702677060000,2.852,2.86,2.852,2.86,4742.0
+1702677120000,2.859,2.861,2.858,2.861,781.0
+1702677180000,2.859,2.859,2.857,2.857,1018.0
+1702677240000,2.855,2.855,2.848,2.849,1965.0
+1702677300000,2.849,2.849,2.845,2.846,2050.0
+1702677360000,2.847,2.856,2.847,2.855,9912.0
+1702677420000,2.855,2.855,2.852,2.853,1638.0
+1702677480000,2.852,2.852,2.843,2.843,1528.0
+1702677540000,2.843,2.852,2.843,2.849,4970.0
+1702677600000,2.849,2.85,2.846,2.848,1799.0
+1702677660000,2.847,2.847,2.843,2.843,1592.0
+1702677720000,2.842,2.842,2.826,2.831,15567.0
+1702677780000,2.832,2.832,2.827,2.83,6666.0
+1702677840000,2.829,2.838,2.829,2.837,5241.0
+1702677900000,2.836,2.84,2.834,2.84,1947.0
+1702677960000,2.838,2.839,2.835,2.835,1222.0
+1702678020000,2.835,2.835,2.831,2.831,755.0
+1702678080000,2.831,2.833,2.83,2.831,716.0
+1702678140000,2.831,2.836,2.831,2.835,1654.0
+1702678200000,2.834,2.834,2.83,2.833,1443.0
+1702678260000,2.833,2.833,2.831,2.831,357.0
+1702678320000,2.83,2.83,2.829,2.829,445.0
+1702678380000,2.83,2.83,2.823,2.824,2008.0
+1702678440000,2.823,2.828,2.823,2.828,2709.0
+1702678500000,2.828,2.83,2.827,2.83,1220.0
+1702678560000,2.83,2.83,2.827,2.828,1494.0
+1702678620000,2.828,2.83,2.826,2.826,557.0
+1702678680000,2.827,2.827,2.826,2.827,2255.0
+1702678740000,2.827,2.827,2.823,2.823,250.0
+1702678800000,2.823,2.823,2.821,2.821,2321.0
+1702678860000,2.821,2.821,2.812,2.814,12504.0
+1702678920000,2.814,2.821,2.809,2.819,16857.0
+1702678980000,2.818,2.818,2.813,2.815,3158.0
+1702679040000,2.815,2.816,2.812,2.814,2791.0
+1702679100000,2.812,2.814,2.811,2.811,4602.0
+1702679160000,2.812,2.814,2.808,2.812,8062.0
+1702679220000,2.812,2.813,2.809,2.811,2546.0
+1702679280000,2.812,2.816,2.811,2.814,4585.0
+1702679340000,2.813,2.813,2.806,2.807,9436.0
+1702679400000,2.808,2.808,2.8,2.803,6280.0
+1702679460000,2.804,2.804,2.794,2.797,13683.0
+1702679520000,2.797,2.804,2.795,2.804,9082.0
+1702679580000,2.804,2.806,2.802,2.806,3680.0
+1702679640000,2.806,2.806,2.802,2.804,3128.0
+1702679700000,2.803,2.803,2.795,2.795,6725.0
+1702679760000,2.795,2.795,2.793,2.793,1762.0
+1702679820000,2.794,2.795,2.793,2.794,5171.0
+1702679880000,2.795,2.795,2.794,2.795,621.0
+1702679940000,2.794,2.798,2.794,2.795,5155.0
+1702680000000,2.795,2.795,2.793,2.794,554.0
+1702680060000,2.793,2.794,2.793,2.794,1730.0
+1702680120000,2.794,2.798,2.794,2.798,3335.0
+1702680180000,2.797,2.798,2.797,2.798,1899.0
+1702680240000,2.798,2.798,2.795,2.798,2275.0
+1702680300000,2.798,2.8,2.797,2.8,2453.0
+1702680360000,2.8,2.801,2.798,2.8,2016.0
+1702680420000,2.8,2.805,2.8,2.805,3381.0
+1702680480000,2.806,2.814,2.806,2.814,7385.0
+1702680540000,2.814,2.815,2.814,2.814,536.0
+1702680600000,2.815,2.816,2.814,2.815,1218.0
+1702680660000,2.815,2.816,2.81,2.81,6081.0
+1702680720000,2.81,2.81,2.804,2.804,1496.0
+1702680780000,2.804,2.804,2.803,2.804,747.0
+1702680840000,2.803,2.803,2.794,2.795,4440.0
+1702680900000,2.794,2.797,2.792,2.796,7484.0
+1702680960000,2.795,2.795,2.793,2.794,1970.0
+1702681020000,2.793,2.794,2.793,2.793,5257.0
+1702681080000,2.794,2.794,2.793,2.793,2610.0
+1702681140000,2.793,2.793,2.781,2.787,17375.0
+1702681200000,2.787,2.796,2.787,2.796,11363.0
+1702681260000,2.797,2.801,2.794,2.796,5104.0
+1702681320000,2.796,2.796,2.79,2.794,12412.0
+1702681380000,2.794,2.797,2.792,2.794,9973.0
+1702681440000,2.794,2.797,2.794,2.797,1243.0
+1702681500000,2.796,2.796,2.792,2.794,2228.0
+1702681560000,2.794,2.794,2.792,2.793,856.0
+1702681620000,2.791,2.792,2.79,2.791,1596.0
+1702681680000,2.792,2.793,2.791,2.793,1141.0
+1702681740000,2.792,2.794,2.792,2.793,206.0
+1702681800000,2.794,2.802,2.794,2.802,3119.0
+1702681860000,2.802,2.805,2.801,2.805,2280.0
+1702681920000,2.806,2.809,2.806,2.808,1271.0
+1702681980000,2.81,2.813,2.81,2.813,734.0
+1702682040000,2.813,2.818,2.813,2.815,3911.0
+1702682100000,2.815,2.816,2.812,2.812,1843.0
+1702682160000,2.812,2.814,2.812,2.812,835.0
+1702682220000,2.812,2.812,2.804,2.806,3327.0
+1702682280000,2.805,2.807,2.802,2.802,758.0
+1702682340000,2.802,2.804,2.801,2.801,2027.0
+1702682400000,2.8,2.8,2.792,2.793,3124.0
+1702682460000,2.793,2.794,2.785,2.785,3172.0
+1702682520000,2.784,2.787,2.782,2.787,4093.0
+1702682580000,2.784,2.786,2.781,2.781,867.0
+1702682640000,2.782,2.786,2.768,2.786,17462.0
+1702682700000,2.786,2.793,2.786,2.793,2952.0
+1702682760000,2.793,2.797,2.792,2.796,2473.0
+1702682820000,2.796,2.796,2.792,2.793,1426.0
+1702682880000,2.793,2.794,2.786,2.786,2205.0
+1702682940000,2.786,2.786,2.784,2.785,2175.0
+1702683000000,2.786,2.79,2.785,2.788,3596.0
+1702683060000,2.79,2.79,2.783,2.783,3998.0
+1702683120000,2.783,2.783,2.781,2.783,1260.0
+1702683180000,2.782,2.784,2.78,2.783,2298.0
+1702683240000,2.782,2.782,2.766,2.772,15355.0
+1702683300000,2.772,2.772,2.765,2.769,4781.0
+1702683360000,2.769,2.775,2.767,2.775,4045.0
+1702683420000,2.776,2.778,2.776,2.777,1179.0
+1702683480000,2.778,2.778,2.767,2.767,8157.0
+1702683540000,2.767,2.767,2.736,2.745,84275.0
+1702683600000,2.745,2.752,2.743,2.752,9130.0
+1702683660000,2.752,2.778,2.751,2.753,36810.0
+1702683720000,2.754,2.756,2.75,2.754,4355.0
+1702683780000,2.755,2.755,2.751,2.753,2334.0
+1702683840000,2.754,2.755,2.752,2.755,1935.0
+1702683900000,2.754,2.757,2.753,2.757,4660.0
+1702683960000,2.757,2.76,2.756,2.757,579.0
+1702684020000,2.759,2.761,2.758,2.761,2291.0
+1702684080000,2.759,2.763,2.759,2.763,1066.0
+1702684140000,2.763,2.77,2.762,2.77,12375.0
+1702684200000,2.77,2.773,2.77,2.772,2018.0
+1702684260000,2.772,2.772,2.759,2.759,5139.0
+1702684320000,2.76,2.762,2.757,2.757,11481.0
+1702684380000,2.756,2.757,2.756,2.757,226.0
+1702684440000,2.756,2.757,2.755,2.755,528.0
+1702684500000,2.754,2.754,2.749,2.749,2928.0
+1702684560000,2.749,2.749,2.742,2.745,11246.0
+1702684620000,2.746,2.758,2.746,2.758,3568.0
+1702684680000,2.757,2.758,2.753,2.753,2468.0
+1702684740000,2.753,2.759,2.753,2.759,1483.0
+1702684800000,2.758,2.769,2.757,2.769,10840.0
+1702684860000,2.768,2.772,2.767,2.772,2496.0
+1702684920000,2.772,2.777,2.772,2.775,2102.0
+1702684980000,2.777,2.777,2.774,2.777,2883.0
+1702685040000,2.778,2.778,2.772,2.777,4211.0
+1702685100000,2.777,2.789,2.777,2.789,5317.0
+1702685160000,2.79,2.797,2.79,2.796,4299.0
+1702685220000,2.797,2.813,2.797,2.808,13012.0
+1702685280000,2.808,2.813,2.808,2.81,2878.0
+1702685340000,2.81,2.81,2.801,2.801,8621.0
+1702685400000,2.802,2.805,2.791,2.791,6557.0
+1702685460000,2.79,2.805,2.786,2.805,7750.0
+1702685520000,2.805,2.806,2.804,2.806,704.0
+1702685580000,2.806,2.814,2.806,2.814,3932.0
+1702685640000,2.815,2.815,2.806,2.806,4840.0
+1702685700000,2.807,2.818,2.806,2.814,19696.0
+1702685760000,2.815,2.816,2.804,2.805,7810.0
+1702685820000,2.804,2.804,2.798,2.798,3192.0
+1702685880000,2.798,2.798,2.798,2.798,1634.0
+1702685940000,2.797,2.797,2.786,2.787,4560.0
+1702686000000,2.787,2.791,2.781,2.784,8177.0
+1702686060000,2.784,2.791,2.779,2.785,7246.0
+1702686120000,2.784,2.784,2.775,2.776,3536.0
+1702686180000,2.775,2.776,2.763,2.764,17131.0
+1702686240000,2.764,2.775,2.763,2.775,7465.0
+1702686300000,2.773,2.773,2.764,2.768,4911.0
+1702686360000,2.768,2.769,2.752,2.756,8940.0
+1702686420000,2.756,2.758,2.753,2.758,3307.0
+1702686480000,2.758,2.773,2.757,2.767,13036.0
+1702686540000,2.766,2.766,2.756,2.759,3907.0
+1702686600000,2.759,2.776,2.757,2.763,8226.0
+1702686660000,2.764,2.774,2.764,2.773,2492.0
+1702686720000,2.774,2.775,2.77,2.772,3977.0
+1702686780000,2.772,2.775,2.76,2.761,6126.0
+1702686840000,2.761,2.763,2.756,2.756,3910.0
+1702686900000,2.757,2.76,2.754,2.758,4136.0
+1702686960000,2.757,2.757,2.745,2.749,4046.0
+1702687020000,2.749,2.749,2.737,2.74,5201.0
+1702687080000,2.739,2.741,2.729,2.734,7455.0
+1702687140000,2.733,2.75,2.728,2.75,8022.0
+1702687200000,2.748,2.755,2.741,2.753,7450.0
+1702687260000,2.755,2.757,2.751,2.757,5161.0
+1702687320000,2.757,2.76,2.756,2.76,1322.0
+1702687380000,2.759,2.764,2.758,2.763,1442.0
+1702687440000,2.764,2.765,2.76,2.762,2363.0
+1702687500000,2.762,2.771,2.761,2.771,3380.0
+1702687560000,2.771,2.779,2.771,2.779,3038.0
+1702687620000,2.778,2.79,2.776,2.789,5484.0
+1702687680000,2.789,2.793,2.787,2.789,4218.0
+1702687740000,2.79,2.796,2.789,2.792,3689.0
+1702687800000,2.792,2.804,2.792,2.803,3686.0
+1702687860000,2.802,2.806,2.802,2.804,4976.0
+1702687920000,2.803,2.806,2.8,2.8,3521.0
+1702687980000,2.801,2.802,2.796,2.796,1837.0
+1702688040000,2.795,2.795,2.789,2.79,3373.0
+1702688100000,2.792,2.797,2.79,2.79,3485.0
+1702688160000,2.791,2.792,2.785,2.787,7029.0
+1702688220000,2.787,2.788,2.78,2.783,6559.0
+1702688280000,2.782,2.786,2.78,2.785,1587.0
+1702688340000,2.786,2.787,2.777,2.784,7896.0
+1702688400000,2.784,2.785,2.779,2.783,5853.0
+1702688460000,2.784,2.793,2.784,2.793,2393.0
+1702688520000,2.793,2.8,2.792,2.8,2154.0
+1702688580000,2.797,2.803,2.797,2.801,2720.0
+1702688640000,2.8,2.8,2.795,2.8,3130.0
+1702688700000,2.798,2.798,2.795,2.795,2582.0
+1702688760000,2.795,2.805,2.795,2.805,2287.0
+1702688820000,2.805,2.809,2.804,2.809,1630.0
+1702688880000,2.808,2.809,2.803,2.803,1388.0
+1702688940000,2.803,2.809,2.803,2.806,1020.0
+1702689000000,2.806,2.813,2.803,2.813,3432.0
+1702689060000,2.811,2.819,2.811,2.819,6465.0
+1702689120000,2.818,2.819,2.809,2.81,5380.0
+1702689180000,2.81,2.811,2.806,2.807,1665.0
+1702689240000,2.807,2.812,2.804,2.808,2551.0
+1702689300000,2.809,2.813,2.808,2.812,2397.0
+1702689360000,2.812,2.814,2.812,2.814,389.0
+1702689420000,2.813,2.814,2.811,2.811,2492.0
+1702689480000,2.812,2.815,2.812,2.815,2033.0
+1702689540000,2.814,2.817,2.814,2.817,2119.0
+1702689600000,2.817,2.821,2.815,2.82,2731.0
+1702689660000,2.819,2.82,2.818,2.818,1815.0
+1702689720000,2.82,2.823,2.819,2.821,2155.0
+1702689780000,2.822,2.824,2.82,2.824,3231.0
+1702689840000,2.824,2.825,2.824,2.825,812.0
+1702689900000,2.824,2.826,2.818,2.818,3966.0
+1702689960000,2.821,2.823,2.819,2.821,2185.0
+1702690020000,2.822,2.826,2.822,2.826,258.0
+1702690080000,2.825,2.832,2.824,2.832,4571.0
+1702690140000,2.833,2.842,2.833,2.84,4823.0
+1702690200000,2.839,2.847,2.838,2.847,1973.0
+1702690260000,2.847,2.85,2.846,2.847,6680.0
+1702690320000,2.848,2.855,2.847,2.849,7511.0
+1702690380000,2.849,2.856,2.848,2.852,12725.0
+1702690440000,2.854,2.858,2.852,2.858,2924.0
+1702690500000,2.857,2.857,2.845,2.845,10205.0
+1702690560000,2.846,2.85,2.845,2.85,4696.0
+1702690620000,2.851,2.852,2.843,2.844,6356.0
+1702690680000,2.844,2.845,2.838,2.838,2736.0
+1702690740000,2.837,2.837,2.825,2.825,7160.0
+1702690800000,2.827,2.831,2.824,2.824,1587.0
+1702690860000,2.823,2.823,2.818,2.818,3404.0
+1702690920000,2.82,2.831,2.82,2.831,1165.0
+1702690980000,2.831,2.836,2.831,2.836,2974.0
+1702691040000,2.835,2.843,2.835,2.837,3390.0
+1702691100000,2.837,2.839,2.834,2.834,1592.0
+1702691160000,2.835,2.835,2.832,2.832,4008.0
+1702691220000,2.833,2.835,2.828,2.828,2500.0
+1702691280000,2.829,2.829,2.827,2.829,810.0
+1702691340000,2.829,2.829,2.803,2.813,76957.0
+1702691400000,2.813,2.815,2.811,2.811,2100.0
+1702691460000,2.812,2.819,2.812,2.819,5525.0
+1702691520000,2.818,2.82,2.818,2.82,1515.0
+1702691580000,2.82,2.821,2.819,2.82,1179.0
+1702691640000,2.82,2.82,2.819,2.82,444.0
+1702691700000,2.82,2.823,2.82,2.82,1846.0
+1702691760000,2.819,2.819,2.815,2.816,1162.0
+1702691820000,2.816,2.817,2.806,2.806,5984.0
+1702691880000,2.806,2.806,2.803,2.803,1916.0
+1702691940000,2.803,2.805,2.803,2.805,593.0
+1702692000000,2.806,2.808,2.802,2.805,3193.0
+1702692060000,2.806,2.806,2.802,2.803,2070.0
+1702692120000,2.804,2.808,2.802,2.808,1984.0
+1702692180000,2.807,2.809,2.807,2.808,1222.0
+1702692240000,2.809,2.811,2.809,2.81,1999.0
+1702692300000,2.809,2.809,2.806,2.806,1374.0
+1702692360000,2.806,2.811,2.805,2.811,3087.0
+1702692420000,2.809,2.809,2.806,2.806,1260.0
+1702692480000,2.806,2.806,2.796,2.798,4747.0
+1702692540000,2.799,2.799,2.798,2.799,724.0
+1702692600000,2.798,2.802,2.797,2.801,2187.0
+1702692660000,2.801,2.805,2.801,2.804,1667.0
+1702692720000,2.805,2.809,2.805,2.808,3742.0
+1702692780000,2.808,2.81,2.808,2.81,496.0
+1702692840000,2.81,2.812,2.81,2.811,852.0
+1702692900000,2.81,2.81,2.802,2.803,7375.0
+1702692960000,2.802,2.805,2.802,2.804,2130.0
+1702693020000,2.803,2.807,2.803,2.807,1247.0
+1702693080000,2.805,2.812,2.805,2.811,3978.0
+1702693140000,2.811,2.812,2.806,2.811,2001.0
+1702693200000,2.811,2.812,2.809,2.81,865.0
+1702693260000,2.81,2.812,2.81,2.812,899.0
+1702693320000,2.812,2.812,2.808,2.809,397.0
+1702693380000,2.807,2.807,2.796,2.796,4698.0
+1702693440000,2.795,2.804,2.794,2.802,11311.0
+1702693500000,2.801,2.801,2.796,2.797,1844.0
+1702693560000,2.797,2.803,2.797,2.798,1947.0
+1702693620000,2.799,2.805,2.798,2.803,2020.0
+1702693680000,2.803,2.809,2.803,2.809,1482.0
+1702693740000,2.809,2.809,2.804,2.805,872.0
+1702693800000,2.804,2.805,2.798,2.798,2017.0
+1702693860000,2.798,2.798,2.796,2.796,1370.0
+1702693920000,2.797,2.799,2.797,2.799,697.0
+1702693980000,2.799,2.803,2.799,2.802,495.0
+1702694040000,2.802,2.806,2.802,2.806,596.0
+1702694100000,2.806,2.809,2.805,2.806,4106.0
+1702694160000,2.807,2.809,2.807,2.809,1304.0
+1702694220000,2.81,2.812,2.809,2.811,1974.0
+1702694280000,2.811,2.815,2.808,2.814,10281.0
+1702694340000,2.812,2.813,2.809,2.809,740.0
+1702694400000,2.808,2.809,2.808,2.809,169.0
+1702694460000,2.809,2.809,2.808,2.808,488.0
+1702694520000,2.808,2.808,2.806,2.806,531.0
+1702694580000,2.806,2.807,2.806,2.807,1061.0
+1702694640000,2.807,2.808,2.807,2.808,247.0
+1702694700000,2.807,2.814,2.807,2.814,837.0
+1702694760000,2.815,2.816,2.813,2.813,938.0
+1702694820000,2.812,2.812,2.811,2.811,1308.0
+1702694880000,2.81,2.815,2.81,2.815,9660.0
+1702694940000,2.814,2.814,2.812,2.812,1042.0
+1702695000000,2.813,2.814,2.813,2.813,336.0
+1702695060000,2.813,2.813,2.798,2.798,10471.0
+1702695120000,2.8,2.801,2.797,2.8,2164.0
+1702695180000,2.802,2.802,2.795,2.798,5364.0
+1702695240000,2.798,2.799,2.794,2.794,1456.0
+1702695300000,2.796,2.801,2.796,2.801,2929.0
+1702695360000,2.801,2.805,2.8,2.805,3481.0
+1702695420000,2.804,2.805,2.802,2.805,1468.0
+1702695480000,2.806,2.811,2.805,2.81,2361.0
+1702695540000,2.81,2.814,2.81,2.811,1970.0
+1702695600000,2.812,2.822,2.812,2.82,7580.0
+1702695660000,2.822,2.823,2.817,2.818,2520.0
+1702695720000,2.817,2.818,2.813,2.813,937.0
+1702695780000,2.812,2.814,2.809,2.811,3347.0
+1702695840000,2.812,2.812,2.81,2.81,599.0
+1702695900000,2.81,2.81,2.804,2.808,3180.0
+1702695960000,2.809,2.811,2.809,2.809,2028.0
+1702696020000,2.809,2.813,2.809,2.812,2982.0
+1702696080000,2.812,2.818,2.806,2.81,12894.0
+1702696140000,2.811,2.811,2.81,2.81,1099.0
+1702696200000,2.81,2.81,2.806,2.806,2016.0
+1702696260000,2.806,2.806,2.804,2.804,1884.0
+1702696320000,2.804,2.807,2.804,2.807,1132.0
+1702696380000,2.808,2.809,2.808,2.808,606.0
+1702696440000,2.809,2.81,2.805,2.805,1499.0
+1702696500000,2.806,2.807,2.803,2.803,1249.0
+1702696560000,2.804,2.805,2.802,2.804,1153.0
+1702696620000,2.803,2.803,2.803,2.803,564.0
+1702696680000,2.803,2.804,2.802,2.803,759.0
+1702696740000,2.804,2.804,2.801,2.803,1055.0
+1702696800000,2.803,2.805,2.803,2.804,1195.0
+1702696860000,2.803,2.804,2.801,2.801,576.0
+1702696920000,2.8,2.804,2.798,2.804,1195.0
+1702696980000,2.803,2.804,2.802,2.803,701.0
+1702697040000,2.803,2.803,2.799,2.8,518.0
+1702697100000,2.8,2.801,2.8,2.801,1050.0
+1702697160000,2.801,2.803,2.8,2.8,3707.0
+1702697220000,2.802,2.804,2.8,2.804,1043.0
+1702697280000,2.805,2.807,2.805,2.807,2527.0
+1702697340000,2.809,2.812,2.809,2.812,1114.0
+1702697400000,2.811,2.812,2.81,2.812,1990.0
+1702697460000,2.812,2.814,2.812,2.812,1377.0
+1702697520000,2.812,2.813,2.81,2.81,2169.0
+1702697580000,2.81,2.814,2.81,2.813,4318.0
+1702697640000,2.813,2.814,2.812,2.812,1204.0
+1702697700000,2.811,2.811,2.809,2.809,790.0
+1702697760000,2.808,2.808,2.803,2.803,1481.0
+1702697820000,2.804,2.806,2.804,2.806,1449.0
+1702697880000,2.804,2.804,2.802,2.802,936.0
+1702697940000,2.803,2.804,2.803,2.804,272.0
+1702698000000,2.804,2.805,2.804,2.804,283.0
+1702698060000,2.804,2.805,2.803,2.805,657.0
+1702698120000,2.805,2.806,2.804,2.806,1122.0
+1702698180000,2.807,2.809,2.806,2.809,2762.0
+1702698240000,2.81,2.818,2.81,2.816,10448.0
+1702698300000,2.816,2.822,2.816,2.821,2495.0
+1702698360000,2.822,2.825,2.818,2.821,5641.0
+1702698420000,2.822,2.827,2.817,2.82,10717.0
+1702698480000,2.82,2.82,2.819,2.82,1084.0
+1702698540000,2.821,2.823,2.821,2.823,514.0
+1702698600000,2.822,2.822,2.819,2.822,3266.0
+1702698660000,2.822,2.823,2.819,2.82,1404.0
+1702698720000,2.82,2.825,2.819,2.825,1250.0
+1702698780000,2.823,2.826,2.822,2.824,1515.0
+1702698840000,2.823,2.827,2.823,2.824,675.0
+1702698900000,2.824,2.825,2.819,2.821,2462.0
+1702698960000,2.821,2.825,2.82,2.824,3686.0
+1702699020000,2.823,2.827,2.821,2.821,4520.0
+1702699080000,2.821,2.821,2.816,2.817,3473.0
+1702699140000,2.817,2.82,2.816,2.817,1165.0
+1702699200000,2.818,2.824,2.818,2.819,11181.0
+1702699260000,2.818,2.821,2.818,2.818,1448.0
+1702699320000,2.819,2.821,2.818,2.818,2596.0
+1702699380000,2.817,2.819,2.817,2.818,1128.0
+1702699440000,2.819,2.82,2.819,2.82,524.0
+1702699500000,2.821,2.822,2.819,2.819,1144.0
+1702699560000,2.819,2.82,2.815,2.815,2470.0
+1702699620000,2.815,2.821,2.815,2.821,1643.0
+1702699680000,2.821,2.822,2.821,2.821,607.0
+1702699740000,2.822,2.824,2.821,2.821,2293.0
+1702699800000,2.821,2.823,2.82,2.821,2293.0
+1702699860000,2.82,2.828,2.82,2.828,3244.0
+1702699920000,2.829,2.831,2.829,2.831,1279.0
+1702699980000,2.83,2.83,2.826,2.826,1280.0
+1702700040000,2.828,2.829,2.825,2.826,2491.0
+1702700100000,2.826,2.828,2.822,2.828,2000.0
+1702700160000,2.828,2.83,2.827,2.83,2512.0
+1702700220000,2.83,2.832,2.828,2.83,1471.0
+1702700280000,2.83,2.832,2.829,2.829,1526.0
+1702700340000,2.83,2.832,2.829,2.832,1529.0
+1702700400000,2.833,2.834,2.828,2.829,2419.0
+1702700460000,2.829,2.83,2.826,2.827,1809.0
+1702700520000,2.827,2.828,2.825,2.825,2096.0
+1702700580000,2.827,2.828,2.822,2.824,3978.0
+1702700640000,2.824,2.829,2.824,2.829,3020.0
+1702700700000,2.829,2.83,2.825,2.825,1065.0
+1702700760000,2.826,2.826,2.823,2.826,1937.0
+1702700820000,2.828,2.831,2.828,2.829,1441.0
+1702700880000,2.828,2.83,2.827,2.827,1568.0
+1702700940000,2.827,2.829,2.827,2.829,1279.0
+1702701000000,2.829,2.832,2.824,2.824,4138.0
+1702701060000,2.825,2.83,2.825,2.83,2272.0
+1702701120000,2.83,2.833,2.83,2.833,1996.0
+1702701180000,2.833,2.836,2.833,2.833,1659.0
+1702701240000,2.834,2.834,2.83,2.83,1729.0
+1702701300000,2.83,2.83,2.829,2.829,1180.0
+1702701360000,2.828,2.828,2.826,2.827,1155.0
+1702701420000,2.827,2.83,2.827,2.83,1200.0
+1702701480000,2.831,2.833,2.831,2.833,459.0
+1702701540000,2.832,2.833,2.83,2.832,1910.0
+1702701600000,2.831,2.834,2.83,2.831,2532.0
+1702701660000,2.831,2.833,2.831,2.832,1058.0
+1702701720000,2.831,2.833,2.83,2.832,1560.0
+1702701780000,2.831,2.832,2.831,2.832,696.0
+1702701840000,2.833,2.837,2.833,2.836,3369.0
+1702701900000,2.836,2.838,2.835,2.838,1550.0
+1702701960000,2.837,2.839,2.837,2.839,1178.0
+1702702020000,2.838,2.841,2.838,2.841,4847.0
+1702702080000,2.842,2.849,2.842,2.849,5537.0
+1702702140000,2.85,2.859,2.847,2.858,10099.0
+1702702200000,2.859,2.863,2.858,2.86,11453.0
+1702702260000,2.86,2.869,2.86,2.868,5335.0
+1702702320000,2.868,2.87,2.866,2.866,4721.0
+1702702380000,2.867,2.87,2.865,2.866,3422.0
+1702702440000,2.866,2.868,2.86,2.864,4670.0
+1702702500000,2.863,2.87,2.86,2.866,5396.0
+1702702560000,2.866,2.87,2.865,2.865,4448.0
+1702702620000,2.866,2.866,2.861,2.864,2714.0
+1702702680000,2.865,2.875,2.865,2.873,10054.0
+1702702740000,2.871,2.875,2.87,2.87,2578.0
+1702702800000,2.87,2.875,2.869,2.873,3460.0
+1702702860000,2.873,2.876,2.872,2.874,2494.0
+1702702920000,2.874,2.875,2.871,2.875,3531.0
+1702702980000,2.873,2.875,2.872,2.874,1868.0
+1702703040000,2.874,2.88,2.874,2.879,9357.0
+1702703100000,2.879,2.88,2.877,2.878,15623.0
+1702703160000,2.879,2.88,2.876,2.878,3475.0
+1702703220000,2.878,2.88,2.875,2.875,2168.0
+1702703280000,2.875,2.876,2.869,2.869,3762.0
+1702703340000,2.868,2.868,2.861,2.863,4768.0
+1702703400000,2.863,2.868,2.863,2.866,5181.0
+1702703460000,2.865,2.865,2.862,2.864,2043.0
+1702703520000,2.863,2.867,2.862,2.867,1813.0
+1702703580000,2.867,2.875,2.867,2.873,9035.0
+1702703640000,2.873,2.874,2.87,2.87,638.0
+1702703700000,2.872,2.875,2.869,2.871,3983.0
+1702703760000,2.871,2.871,2.864,2.866,3830.0
+1702703820000,2.866,2.866,2.863,2.865,2592.0
+1702703880000,2.864,2.867,2.864,2.867,3773.0
+1702703940000,2.867,2.869,2.864,2.865,2237.0
+1702704000000,2.864,2.865,2.861,2.862,3562.0
+1702704060000,2.861,2.863,2.859,2.863,3223.0
+1702704120000,2.862,2.864,2.862,2.864,713.0
+1702704180000,2.862,2.867,2.862,2.867,6334.0
+1702704240000,2.867,2.877,2.86,2.863,16401.0
+1702704300000,2.864,2.872,2.864,2.868,5216.0
+1702704360000,2.868,2.869,2.862,2.862,3428.0
+1702704420000,2.862,2.862,2.85,2.853,20019.0
+1702704480000,2.854,2.862,2.854,2.86,16297.0
+1702704540000,2.859,2.862,2.859,2.862,1585.0
+1702704600000,2.862,2.863,2.857,2.857,3243.0
+1702704660000,2.856,2.859,2.852,2.854,5208.0
+1702704720000,2.854,2.861,2.853,2.857,5085.0
+1702704780000,2.858,2.858,2.854,2.854,772.0
+1702704840000,2.855,2.856,2.847,2.848,3984.0
+1702704900000,2.848,2.854,2.846,2.852,3383.0
+1702704960000,2.855,2.855,2.85,2.85,1042.0
+1702705020000,2.849,2.85,2.847,2.85,1618.0
+1702705080000,2.849,2.849,2.846,2.846,1358.0
+1702705140000,2.846,2.849,2.846,2.849,1285.0
+1702705200000,2.847,2.847,2.845,2.846,1568.0
+1702705260000,2.846,2.847,2.846,2.847,778.0
+1702705320000,2.847,2.847,2.846,2.846,793.0
+1702705380000,2.845,2.845,2.843,2.845,1680.0
+1702705440000,2.844,2.848,2.844,2.848,1204.0
+1702705500000,2.847,2.848,2.843,2.845,4365.0
+1702705560000,2.846,2.851,2.844,2.851,5461.0
+1702705620000,2.851,2.853,2.851,2.853,1587.0
+1702705680000,2.853,2.855,2.852,2.854,985.0
+1702705740000,2.852,2.853,2.85,2.85,1050.0
+1702705800000,2.851,2.852,2.846,2.846,2100.0
+1702705860000,2.845,2.848,2.844,2.847,1902.0
+1702705920000,2.847,2.847,2.84,2.843,3745.0
+1702705980000,2.843,2.843,2.841,2.842,1034.0
+1702706040000,2.842,2.842,2.838,2.839,1327.0
+1702706100000,2.839,2.839,2.838,2.838,670.0
+1702706160000,2.837,2.838,2.836,2.838,1091.0
+1702706220000,2.838,2.84,2.838,2.84,433.0
+1702706280000,2.839,2.839,2.838,2.839,551.0
+1702706340000,2.839,2.841,2.838,2.841,572.0
+1702706400000,2.84,2.843,2.84,2.841,1242.0
+1702706460000,2.842,2.842,2.838,2.841,2942.0
+1702706520000,2.841,2.844,2.841,2.844,1221.0
+1702706580000,2.844,2.851,2.844,2.851,10842.0
+1702706640000,2.852,2.852,2.844,2.846,3192.0
+1702706700000,2.845,2.851,2.843,2.851,4951.0
+1702706760000,2.851,2.86,2.85,2.86,9840.0
+1702706820000,2.859,2.859,2.857,2.858,1473.0
+1702706880000,2.859,2.863,2.858,2.863,2305.0
+1702706940000,2.863,2.866,2.859,2.859,4021.0
+1702707000000,2.858,2.858,2.852,2.852,2813.0
+1702707060000,2.853,2.854,2.853,2.853,361.0
+1702707120000,2.852,2.853,2.85,2.85,1338.0
+1702707180000,2.849,2.849,2.84,2.84,5935.0
+1702707240000,2.841,2.851,2.841,2.845,4144.0
+1702707300000,2.844,2.844,2.84,2.841,1331.0
+1702707360000,2.84,2.84,2.83,2.833,11800.0
+1702707420000,2.833,2.838,2.831,2.838,2374.0
+1702707480000,2.837,2.838,2.827,2.831,3907.0
+1702707540000,2.831,2.836,2.831,2.836,1411.0
+1702707600000,2.836,2.836,2.833,2.833,721.0
+1702707660000,2.833,2.834,2.832,2.832,854.0
+1702707720000,2.831,2.831,2.825,2.827,2997.0
+1702707780000,2.826,2.826,2.822,2.822,7658.0
+1702707840000,2.822,2.827,2.821,2.827,1683.0
+1702707900000,2.826,2.826,2.816,2.819,6384.0
+1702707960000,2.819,2.82,2.817,2.818,2032.0
+1702708020000,2.818,2.818,2.816,2.817,133.0
+1702708080000,2.818,2.826,2.818,2.819,5075.0
+1702708140000,2.82,2.822,2.819,2.819,1094.0
+1702708200000,2.819,2.819,2.817,2.819,1319.0
+1702708260000,2.819,2.819,2.814,2.819,8478.0
+1702708320000,2.819,2.824,2.817,2.822,3951.0
+1702708380000,2.822,2.825,2.819,2.82,2386.0
+1702708440000,2.82,2.824,2.819,2.819,3739.0
+1702708500000,2.82,2.822,2.82,2.822,994.0
+1702708560000,2.821,2.821,2.817,2.817,1490.0
+1702708620000,2.818,2.822,2.818,2.822,1052.0
+1702708680000,2.822,2.824,2.819,2.819,3079.0
+1702708740000,2.818,2.818,2.816,2.817,852.0
+1702708800000,2.817,2.817,2.816,2.817,1118.0
+1702708860000,2.817,2.817,2.816,2.817,445.0
+1702708920000,2.817,2.817,2.809,2.811,6516.0
+1702708980000,2.81,2.811,2.809,2.811,272.0
+1702709040000,2.809,2.809,2.808,2.808,205.0
+1702709100000,2.809,2.809,2.805,2.808,3600.0
+1702709160000,2.807,2.808,2.806,2.808,1367.0
+1702709220000,2.808,2.813,2.808,2.81,2088.0
+1702709280000,2.81,2.812,2.808,2.811,1231.0
+1702709340000,2.81,2.813,2.81,2.811,2602.0
+1702709400000,2.81,2.81,2.806,2.806,1871.0
+1702709460000,2.808,2.808,2.806,2.807,1583.0
+1702709520000,2.807,2.807,2.804,2.806,3199.0
+1702709580000,2.806,2.81,2.805,2.81,611.0
+1702709640000,2.809,2.809,2.808,2.808,355.0
+1702709700000,2.809,2.809,2.807,2.807,1407.0
+1702709760000,2.806,2.806,2.806,2.806,321.0
+1702709820000,2.806,2.811,2.805,2.811,3600.0
+1702709880000,2.81,2.811,2.808,2.81,1274.0
+1702709940000,2.811,2.813,2.811,2.813,1862.0
+1702710000000,2.813,2.815,2.812,2.814,1248.0
+1702710060000,2.814,2.817,2.814,2.815,2143.0
+1702710120000,2.814,2.815,2.812,2.812,1193.0
+1702710180000,2.81,2.81,2.802,2.804,4415.0
+1702710240000,2.804,2.807,2.804,2.806,1286.0
+1702710300000,2.806,2.808,2.803,2.808,2676.0
+1702710360000,2.808,2.809,2.807,2.807,631.0
+1702710420000,2.807,2.808,2.806,2.806,388.0
+1702710480000,2.807,2.807,2.803,2.804,1817.0
+1702710540000,2.804,2.804,2.802,2.802,635.0
+1702710600000,2.802,2.806,2.802,2.805,2189.0
+1702710660000,2.804,2.804,2.803,2.804,733.0
+1702710720000,2.803,2.808,2.8,2.801,12177.0
+1702710780000,2.802,2.806,2.802,2.804,1088.0
+1702710840000,2.804,2.806,2.803,2.806,1366.0
+1702710900000,2.806,2.807,2.803,2.804,1948.0
+1702710960000,2.803,2.803,2.791,2.791,8221.0
+1702711020000,2.79,2.794,2.789,2.792,5927.0
+1702711080000,2.793,2.796,2.791,2.793,3404.0
+1702711140000,2.793,2.793,2.789,2.791,1372.0
+1702711200000,2.791,2.791,2.79,2.791,390.0
+1702711260000,2.79,2.79,2.781,2.781,7574.0
+1702711320000,2.782,2.785,2.779,2.782,6608.0
+1702711380000,2.781,2.784,2.775,2.782,10661.0
+1702711440000,2.781,2.785,2.78,2.783,2539.0
+1702711500000,2.782,2.785,2.781,2.784,3128.0
+1702711560000,2.784,2.787,2.783,2.785,1834.0
+1702711620000,2.785,2.794,2.785,2.79,8711.0
+1702711680000,2.79,2.79,2.787,2.788,1989.0
+1702711740000,2.789,2.794,2.789,2.792,1756.0
+1702711800000,2.792,2.793,2.788,2.788,2243.0
+1702711860000,2.791,2.794,2.79,2.792,1751.0
+1702711920000,2.792,2.793,2.791,2.793,696.0
+1702711980000,2.792,2.793,2.79,2.79,1094.0
+1702712040000,2.789,2.792,2.787,2.791,2583.0
+1702712100000,2.789,2.789,2.785,2.785,1845.0
+1702712160000,2.786,2.789,2.786,2.789,758.0
+1702712220000,2.787,2.787,2.785,2.785,948.0
+1702712280000,2.787,2.788,2.787,2.788,1084.0
+1702712340000,2.788,2.788,2.787,2.787,585.0
+1702712400000,2.788,2.793,2.788,2.791,4098.0
+1702712460000,2.792,2.793,2.788,2.788,4194.0
+1702712520000,2.787,2.788,2.782,2.784,2080.0
+1702712580000,2.783,2.784,2.783,2.784,245.0
+1702712640000,2.784,2.787,2.783,2.787,2094.0
+1702712700000,2.786,2.788,2.784,2.788,854.0
+1702712760000,2.786,2.786,2.784,2.784,1137.0
+1702712820000,2.786,2.79,2.785,2.79,4899.0
+1702712880000,2.79,2.793,2.789,2.793,2121.0
+1702712940000,2.794,2.797,2.793,2.796,3107.0
+1702713000000,2.794,2.794,2.788,2.789,3647.0
+1702713060000,2.789,2.789,2.788,2.788,399.0
+1702713120000,2.789,2.79,2.787,2.79,2403.0
+1702713180000,2.789,2.791,2.788,2.791,1710.0
+1702713240000,2.789,2.793,2.788,2.793,3286.0
+1702713300000,2.793,2.793,2.791,2.792,756.0
+1702713360000,2.792,2.793,2.792,2.793,377.0
+1702713420000,2.793,2.793,2.792,2.793,2186.0
+1702713480000,2.793,2.793,2.791,2.791,2931.0
+1702713540000,2.792,2.792,2.792,2.792,88.0
+1702713600000,2.792,2.797,2.791,2.796,4192.0
+1702713660000,2.796,2.797,2.795,2.796,1057.0
+1702713720000,2.795,2.796,2.794,2.794,1687.0
+1702713780000,2.794,2.794,2.792,2.794,2182.0
+1702713840000,2.794,2.796,2.793,2.796,3269.0
+1702713900000,2.796,2.798,2.796,2.798,1439.0
+1702713960000,2.798,2.802,2.798,2.802,4552.0
+1702714020000,2.802,2.803,2.8,2.8,5276.0
+1702714080000,2.803,2.806,2.802,2.806,2066.0
+1702714140000,2.805,2.806,2.803,2.806,1798.0
+1702714200000,2.806,2.808,2.804,2.804,2516.0
+1702714260000,2.805,2.808,2.805,2.807,3382.0
+1702714320000,2.806,2.806,2.805,2.805,2134.0
+1702714380000,2.805,2.806,2.804,2.804,814.0
+1702714440000,2.805,2.806,2.805,2.806,478.0
+1702714500000,2.805,2.805,2.803,2.803,1864.0
+1702714560000,2.804,2.806,2.804,2.806,2590.0
+1702714620000,2.806,2.806,2.804,2.804,812.0
+1702714680000,2.805,2.806,2.804,2.804,517.0
+1702714740000,2.804,2.805,2.804,2.804,342.0
+1702714800000,2.803,2.804,2.803,2.804,618.0
+1702714860000,2.804,2.805,2.803,2.804,1729.0
+1702714920000,2.804,2.805,2.804,2.804,1087.0
+1702714980000,2.803,2.805,2.803,2.805,7995.0
+1702715040000,2.805,2.806,2.805,2.806,1078.0
+1702715100000,2.805,2.806,2.802,2.804,1190.0
+1702715160000,2.803,2.804,2.803,2.804,264.0
+1702715220000,2.805,2.805,2.803,2.804,793.0
+1702715280000,2.804,2.805,2.804,2.805,308.0
+1702715340000,2.805,2.805,2.8,2.802,4163.0
+1702715400000,2.802,2.803,2.802,2.802,1051.0
+1702715460000,2.801,2.802,2.798,2.799,5070.0
+1702715520000,2.799,2.8,2.796,2.796,2999.0
+1702715580000,2.795,2.795,2.789,2.795,8693.0
+1702715640000,2.796,2.798,2.796,2.798,2668.0
+1702715700000,2.797,2.799,2.797,2.798,669.0
+1702715760000,2.798,2.799,2.796,2.799,1817.0
+1702715820000,2.799,2.799,2.792,2.795,1998.0
+1702715880000,2.795,2.798,2.794,2.796,2648.0
+1702715940000,2.795,2.795,2.79,2.792,4604.0
+1702716000000,2.793,2.798,2.793,2.797,2110.0
+1702716060000,2.796,2.797,2.795,2.797,1154.0
+1702716120000,2.796,2.799,2.796,2.797,1793.0
+1702716180000,2.796,2.801,2.796,2.8,1544.0
+1702716240000,2.8,2.802,2.8,2.802,1543.0
+1702716300000,2.803,2.808,2.803,2.806,4717.0
+1702716360000,2.806,2.808,2.806,2.806,951.0
+1702716420000,2.805,2.805,2.799,2.799,2610.0
+1702716480000,2.8,2.806,2.8,2.804,2339.0
+1702716540000,2.805,2.806,2.804,2.806,992.0
+1702716600000,2.807,2.809,2.807,2.808,1355.0
+1702716660000,2.81,2.81,2.809,2.809,886.0
+1702716720000,2.81,2.81,2.81,2.81,24.0
+1702716780000,2.81,2.812,2.81,2.812,1920.0
+1702716840000,2.812,2.812,2.812,2.812,159.0
+1702716900000,2.812,2.813,2.812,2.812,347.0
+1702716960000,2.813,2.815,2.813,2.815,1439.0
+1702717020000,2.814,2.817,2.814,2.816,1450.0
+1702717080000,2.816,2.817,2.815,2.817,149.0
+1702717140000,2.817,2.817,2.813,2.813,1389.0
+1702717200000,2.815,2.815,2.814,2.814,191.0
+1702717260000,2.815,2.82,2.815,2.818,1345.0
+1702717320000,2.818,2.818,2.818,2.818,64.0
+1702717380000,2.818,2.819,2.818,2.818,288.0
+1702717440000,2.82,2.824,2.82,2.822,1736.0
+1702717500000,2.822,2.826,2.822,2.826,1239.0
+1702717560000,2.826,2.827,2.825,2.826,765.0
+1702717620000,2.825,2.83,2.825,2.83,448.0
+1702717680000,2.829,2.83,2.825,2.829,1341.0
+1702717740000,2.828,2.83,2.824,2.824,1421.0
+1702717800000,2.825,2.828,2.825,2.825,979.0
+1702717860000,2.825,2.828,2.825,2.828,364.0
+1702717920000,2.828,2.83,2.828,2.828,2919.0
+1702717980000,2.828,2.831,2.828,2.829,278.0
+1702718040000,2.83,2.83,2.827,2.83,908.0
+1702718100000,2.828,2.828,2.822,2.824,2980.0
+1702718160000,2.823,2.825,2.821,2.823,1008.0
+1702718220000,2.822,2.823,2.82,2.822,904.0
+1702718280000,2.823,2.828,2.821,2.824,15109.0
+1702718340000,2.823,2.825,2.823,2.825,326.0
+1702718400000,2.826,2.826,2.825,2.825,235.0
+1702718460000,2.824,2.827,2.82,2.821,3784.0
+1702718520000,2.822,2.824,2.819,2.822,2101.0
+1702718580000,2.823,2.827,2.822,2.826,505.0
+1702718640000,2.827,2.83,2.824,2.83,1951.0
+1702718700000,2.831,2.833,2.83,2.83,1366.0
+1702718760000,2.83,2.832,2.83,2.832,717.0
+1702718820000,2.831,2.833,2.829,2.833,1851.0
+1702718880000,2.833,2.836,2.833,2.835,1532.0
+1702718940000,2.836,2.836,2.836,2.836,25.0
+1702719000000,2.836,2.836,2.832,2.833,1957.0
+1702719060000,2.833,2.834,2.829,2.829,1471.0
+1702719120000,2.831,2.832,2.828,2.828,1023.0
+1702719180000,2.828,2.828,2.821,2.825,6674.0
+1702719240000,2.826,2.828,2.826,2.826,370.0
+1702719300000,2.826,2.832,2.826,2.831,611.0
+1702719360000,2.831,2.833,2.83,2.833,1146.0
+1702719420000,2.832,2.832,2.827,2.828,754.0
+1702719480000,2.828,2.829,2.826,2.826,715.0
+1702719540000,2.827,2.831,2.827,2.831,1729.0
+1702719600000,2.832,2.836,2.831,2.836,1485.0
+1702719660000,2.837,2.837,2.835,2.835,1693.0
+1702719720000,2.837,2.838,2.835,2.837,1999.0
+1702719780000,2.836,2.836,2.831,2.833,2851.0
+1702719840000,2.833,2.834,2.831,2.833,1006.0
+1702719900000,2.833,2.833,2.826,2.827,2665.0
+1702719960000,2.828,2.831,2.826,2.831,2902.0
+1702720020000,2.83,2.831,2.829,2.83,685.0
+1702720080000,2.83,2.83,2.827,2.828,1916.0
+1702720140000,2.828,2.828,2.825,2.825,1604.0
+1702720200000,2.825,2.827,2.822,2.823,3390.0
+1702720260000,2.825,2.828,2.825,2.828,374.0
+1702720320000,2.828,2.829,2.827,2.829,725.0
+1702720380000,2.829,2.83,2.828,2.828,1533.0
+1702720440000,2.829,2.83,2.828,2.828,332.0
+1702720500000,2.828,2.836,2.828,2.835,2118.0
+1702720560000,2.834,2.834,2.832,2.833,901.0
+1702720620000,2.833,2.835,2.833,2.835,304.0
+1702720680000,2.834,2.834,2.833,2.834,1072.0
+1702720740000,2.834,2.836,2.832,2.835,3108.0
+1702720800000,2.836,2.838,2.835,2.835,1647.0
+1702720860000,2.835,2.838,2.834,2.838,2664.0
+1702720920000,2.838,2.848,2.838,2.845,12767.0
+1702720980000,2.846,2.848,2.844,2.845,2830.0
+1702721040000,2.846,2.848,2.846,2.847,1194.0
+1702721100000,2.847,2.85,2.846,2.848,2442.0
+1702721160000,2.848,2.852,2.847,2.852,2868.0
+1702721220000,2.852,2.853,2.84,2.847,11216.0
+1702721280000,2.847,2.85,2.846,2.846,1892.0
+1702721340000,2.846,2.85,2.845,2.85,4142.0
+1702721400000,2.851,2.854,2.85,2.851,5454.0
+1702721460000,2.851,2.853,2.85,2.853,945.0
+1702721520000,2.852,2.854,2.852,2.854,767.0
+1702721580000,2.853,2.853,2.848,2.848,2283.0
+1702721640000,2.848,2.851,2.846,2.851,1801.0
+1702721700000,2.852,2.853,2.852,2.852,258.0
+1702721760000,2.852,2.853,2.849,2.85,1452.0
+1702721820000,2.849,2.851,2.849,2.851,1184.0
+1702721880000,2.852,2.853,2.848,2.85,2609.0
+1702721940000,2.849,2.849,2.846,2.846,917.0
+1702722000000,2.846,2.85,2.846,2.847,1707.0
+1702722060000,2.846,2.848,2.846,2.848,711.0
+1702722120000,2.849,2.854,2.849,2.852,1699.0
+1702722180000,2.852,2.852,2.849,2.85,2168.0
+1702722240000,2.851,2.853,2.851,2.851,1371.0
+1702722300000,2.852,2.856,2.852,2.854,2362.0
+1702722360000,2.853,2.853,2.851,2.852,494.0
+1702722420000,2.852,2.855,2.851,2.853,2578.0
+1702722480000,2.853,2.854,2.853,2.854,705.0
+1702722540000,2.854,2.856,2.852,2.852,2312.0
+1702722600000,2.853,2.853,2.843,2.845,4931.0
+1702722660000,2.846,2.853,2.846,2.852,2574.0
+1702722720000,2.852,2.852,2.845,2.846,4640.0
+1702722780000,2.847,2.85,2.847,2.85,1255.0
+1702722840000,2.85,2.85,2.848,2.848,1300.0
+1702722900000,2.848,2.855,2.848,2.855,2416.0
+1702722960000,2.854,2.855,2.851,2.855,1331.0
+1702723020000,2.855,2.858,2.853,2.853,4870.0
+1702723080000,2.853,2.867,2.853,2.864,7426.0
+1702723140000,2.864,2.881,2.864,2.879,23493.0
+1702723200000,2.877,2.885,2.868,2.871,14395.0
+1702723260000,2.873,2.877,2.872,2.874,6610.0
+1702723320000,2.875,2.877,2.872,2.876,3250.0
+1702723380000,2.875,2.875,2.869,2.872,5243.0
+1702723440000,2.871,2.877,2.87,2.877,2110.0
+1702723500000,2.876,2.876,2.872,2.873,2193.0
+1702723560000,2.871,2.874,2.869,2.869,2333.0
+1702723620000,2.869,2.877,2.867,2.873,10495.0
+1702723680000,2.874,2.874,2.869,2.871,2122.0
+1702723740000,2.87,2.872,2.869,2.869,1529.0
+1702723800000,2.87,2.871,2.869,2.87,735.0
+1702723860000,2.869,2.87,2.868,2.87,264.0
+1702723920000,2.871,2.875,2.87,2.874,1370.0
+1702723980000,2.874,2.874,2.871,2.874,2034.0
+1702724040000,2.873,2.873,2.87,2.87,848.0
+1702724100000,2.87,2.873,2.869,2.869,1293.0
+1702724160000,2.869,2.874,2.869,2.871,1741.0
+1702724220000,2.873,2.877,2.872,2.875,7896.0
+1702724280000,2.874,2.874,2.872,2.872,620.0
+1702724340000,2.871,2.871,2.866,2.867,7173.0
+1702724400000,2.868,2.871,2.868,2.869,1869.0
+1702724460000,2.869,2.886,2.869,2.885,10958.0
+1702724520000,2.885,2.886,2.88,2.884,5532.0
+1702724580000,2.883,2.885,2.881,2.881,3533.0
+1702724640000,2.881,2.883,2.879,2.88,3258.0
+1702724700000,2.879,2.881,2.875,2.881,4265.0
+1702724760000,2.881,2.881,2.877,2.878,4170.0
+1702724820000,2.878,2.878,2.873,2.873,5832.0
+1702724880000,2.874,2.878,2.872,2.877,3606.0
+1702724940000,2.878,2.878,2.874,2.877,2358.0
+1702725000000,2.876,2.877,2.87,2.872,37673.0
+1702725060000,2.871,2.871,2.863,2.866,5570.0
+1702725120000,2.865,2.866,2.854,2.856,16775.0
+1702725180000,2.856,2.856,2.848,2.855,7472.0
+1702725240000,2.856,2.857,2.856,2.856,223.0
+1702725300000,2.857,2.864,2.857,2.863,2865.0
+1702725360000,2.862,2.862,2.859,2.859,1576.0
+1702725420000,2.858,2.86,2.856,2.857,1922.0
+1702725480000,2.859,2.863,2.859,2.862,1127.0
+1702725540000,2.861,2.861,2.859,2.859,652.0
+1702725600000,2.86,2.863,2.86,2.863,545.0
+1702725660000,2.864,2.865,2.863,2.865,227.0
+1702725720000,2.864,2.864,2.862,2.862,742.0
+1702725780000,2.863,2.864,2.862,2.864,1028.0
+1702725840000,2.864,2.865,2.862,2.862,968.0
+1702725900000,2.863,2.867,2.863,2.866,1316.0
+1702725960000,2.867,2.868,2.866,2.868,726.0
+1702726020000,2.867,2.871,2.867,2.869,368.0
+1702726080000,2.869,2.874,2.869,2.874,4776.0
+1702726140000,2.874,2.874,2.872,2.872,1284.0
+1702726200000,2.872,2.873,2.872,2.873,498.0
+1702726260000,2.873,2.873,2.871,2.871,474.0
+1702726320000,2.871,2.873,2.871,2.872,332.0
+1702726380000,2.872,2.873,2.871,2.873,747.0
+1702726440000,2.871,2.872,2.871,2.871,1031.0
+1702726500000,2.871,2.877,2.871,2.876,2433.0
+1702726560000,2.877,2.878,2.876,2.876,822.0
+1702726620000,2.877,2.88,2.877,2.879,786.0
+1702726680000,2.88,2.882,2.878,2.88,2872.0
+1702726740000,2.879,2.879,2.877,2.877,834.0
+1702726800000,2.876,2.879,2.875,2.879,957.0
+1702726860000,2.878,2.879,2.878,2.879,323.0
+1702726920000,2.878,2.879,2.874,2.877,1901.0
+1702726980000,2.877,2.879,2.875,2.879,2193.0
+1702727040000,2.877,2.883,2.875,2.881,5275.0
+1702727100000,2.882,2.884,2.881,2.883,1171.0
+1702727160000,2.881,2.883,2.881,2.882,385.0
+1702727220000,2.881,2.881,2.87,2.874,21990.0
+1702727280000,2.874,2.874,2.872,2.874,3817.0
+1702727340000,2.873,2.875,2.873,2.873,441.0
+1702727400000,2.872,2.877,2.872,2.877,10820.0
+1702727460000,2.876,2.878,2.873,2.878,2647.0
+1702727520000,2.878,2.881,2.877,2.881,1881.0
+1702727580000,2.882,2.885,2.881,2.885,1402.0
+1702727640000,2.884,2.885,2.882,2.883,1415.0
+1702727700000,2.884,2.885,2.878,2.88,2407.0
+1702727760000,2.879,2.88,2.877,2.88,2431.0
+1702727820000,2.878,2.88,2.878,2.88,362.0
+1702727880000,2.881,2.882,2.88,2.881,942.0
+1702727940000,2.882,2.883,2.881,2.881,436.0
+1702728000000,2.882,2.883,2.88,2.883,6031.0
+1702728060000,2.882,2.883,2.879,2.879,1099.0
+1702728120000,2.88,2.883,2.878,2.879,4911.0
+1702728180000,2.878,2.878,2.872,2.875,8598.0
+1702728240000,2.875,2.875,2.873,2.875,1666.0
+1702728300000,2.875,2.875,2.873,2.875,527.0
+1702728360000,2.875,2.876,2.874,2.875,898.0
+1702728420000,2.874,2.875,2.871,2.874,1600.0
+1702728480000,2.874,2.875,2.873,2.875,1368.0
+1702728540000,2.875,2.877,2.872,2.874,3378.0
+1702728600000,2.873,2.873,2.868,2.868,4153.0
+1702728660000,2.868,2.871,2.867,2.867,2155.0
+1702728720000,2.869,2.873,2.869,2.869,1814.0
+1702728780000,2.869,2.869,2.864,2.864,1214.0
+1702728840000,2.865,2.866,2.862,2.866,1520.0
+1702728900000,2.865,2.865,2.863,2.864,546.0
+1702728960000,2.864,2.864,2.854,2.857,6092.0
+1702729020000,2.858,2.866,2.858,2.866,1102.0
+1702729080000,2.865,2.867,2.863,2.863,4167.0
+1702729140000,2.863,2.863,2.86,2.861,2924.0
+1702729200000,2.861,2.866,2.861,2.862,3538.0
+1702729260000,2.862,2.863,2.86,2.862,1426.0
+1702729320000,2.861,2.861,2.859,2.859,2490.0
+1702729380000,2.859,2.859,2.855,2.856,2534.0
+1702729440000,2.855,2.855,2.849,2.851,5060.0
+1702729500000,2.852,2.857,2.852,2.857,3380.0
+1702729560000,2.858,2.86,2.854,2.854,1713.0
+1702729620000,2.856,2.859,2.854,2.859,2957.0
+1702729680000,2.858,2.858,2.85,2.85,2763.0
+1702729740000,2.85,2.85,2.839,2.847,18698.0
+1702729800000,2.847,2.848,2.842,2.844,2105.0
+1702729860000,2.844,2.847,2.843,2.847,2233.0
+1702729920000,2.847,2.851,2.845,2.85,5161.0
+1702729980000,2.851,2.852,2.848,2.851,2224.0
+1702730040000,2.851,2.855,2.85,2.853,1824.0
+1702730100000,2.854,2.856,2.851,2.853,2113.0
+1702730160000,2.854,2.857,2.853,2.854,2022.0
+1702730220000,2.853,2.855,2.85,2.85,2764.0
+1702730280000,2.85,2.853,2.849,2.849,1702.0
+1702730340000,2.848,2.852,2.847,2.852,1431.0
+1702730400000,2.852,2.853,2.848,2.848,1774.0
+1702730460000,2.85,2.855,2.85,2.852,4381.0
+1702730520000,2.853,2.865,2.853,2.861,10601.0
+1702730580000,2.861,2.862,2.86,2.861,2100.0
+1702730640000,2.861,2.863,2.861,2.861,933.0
+1702730700000,2.862,2.863,2.857,2.857,2891.0
+1702730760000,2.857,2.861,2.857,2.86,1384.0
+1702730820000,2.859,2.86,2.854,2.854,2168.0
+1702730880000,2.855,2.863,2.855,2.863,2809.0
+1702730940000,2.862,2.862,2.853,2.854,2669.0
+1702731000000,2.855,2.857,2.855,2.857,960.0
+1702731060000,2.858,2.858,2.854,2.855,659.0
+1702731120000,2.855,2.856,2.852,2.852,2119.0
+1702731180000,2.854,2.856,2.854,2.854,2074.0
+1702731240000,2.855,2.863,2.855,2.863,1991.0
+1702731300000,2.864,2.865,2.857,2.858,2839.0
+1702731360000,2.858,2.858,2.855,2.856,908.0
+1702731420000,2.856,2.857,2.855,2.857,1458.0
+1702731480000,2.858,2.859,2.857,2.858,447.0
+1702731540000,2.857,2.858,2.854,2.858,1803.0
+1702731600000,2.858,2.86,2.856,2.857,229.0
+1702731660000,2.857,2.857,2.852,2.852,1120.0
+1702731720000,2.853,2.861,2.853,2.859,1111.0
+1702731780000,2.859,2.86,2.856,2.86,1737.0
+1702731840000,2.858,2.858,2.857,2.858,647.0
+1702731900000,2.857,2.857,2.849,2.852,7244.0
+1702731960000,2.852,2.854,2.851,2.854,541.0
+1702732020000,2.855,2.858,2.855,2.857,6092.0
+1702732080000,2.858,2.861,2.857,2.86,2758.0
+1702732140000,2.861,2.864,2.86,2.861,6122.0
+1702732200000,2.861,2.861,2.86,2.86,825.0
+1702732260000,2.859,2.859,2.855,2.857,3300.0
+1702732320000,2.858,2.858,2.854,2.855,2970.0
+1702732380000,2.854,2.854,2.853,2.853,284.0
+1702732440000,2.853,2.853,2.851,2.853,2140.0
+1702732500000,2.854,2.854,2.85,2.851,4533.0
+1702732560000,2.85,2.85,2.845,2.845,3242.0
+1702732620000,2.844,2.844,2.84,2.841,5808.0
+1702732680000,2.843,2.844,2.834,2.838,5463.0
+1702732740000,2.838,2.839,2.835,2.835,1148.0
+1702732800000,2.836,2.842,2.836,2.842,1434.0
+1702732860000,2.842,2.842,2.838,2.84,1498.0
+1702732920000,2.84,2.841,2.833,2.836,6938.0
+1702732980000,2.836,2.836,2.831,2.831,3532.0
+1702733040000,2.833,2.837,2.833,2.837,2102.0
+1702733100000,2.837,2.838,2.834,2.835,2030.0
+1702733160000,2.835,2.837,2.833,2.836,1977.0
+1702733220000,2.836,2.836,2.829,2.83,3862.0
+1702733280000,2.83,2.834,2.828,2.832,4763.0
+1702733340000,2.831,2.833,2.827,2.833,2556.0
+1702733400000,2.832,2.838,2.831,2.836,5027.0
+1702733460000,2.836,2.836,2.829,2.831,4764.0
+1702733520000,2.83,2.831,2.829,2.831,498.0
+1702733580000,2.831,2.831,2.824,2.824,1114.0
+1702733640000,2.826,2.827,2.818,2.821,8600.0
+1702733700000,2.82,2.823,2.82,2.821,1762.0
+1702733760000,2.822,2.822,2.819,2.821,3385.0
+1702733820000,2.821,2.822,2.818,2.822,2151.0
+1702733880000,2.824,2.829,2.824,2.828,4878.0
+1702733940000,2.828,2.836,2.828,2.831,9383.0
+1702734000000,2.832,2.838,2.831,2.836,10113.0
+1702734060000,2.836,2.839,2.833,2.838,4432.0
+1702734120000,2.837,2.838,2.835,2.837,1081.0
+1702734180000,2.837,2.841,2.836,2.841,1676.0
+1702734240000,2.838,2.838,2.833,2.834,1990.0
+1702734300000,2.834,2.839,2.834,2.839,488.0
+1702734360000,2.839,2.843,2.836,2.839,6284.0
+1702734420000,2.84,2.84,2.84,2.84,321.0
+1702734480000,2.841,2.846,2.84,2.84,2703.0
+1702734540000,2.841,2.841,2.839,2.839,897.0
+1702734600000,2.839,2.839,2.836,2.836,1843.0
+1702734660000,2.836,2.838,2.836,2.837,996.0
+1702734720000,2.838,2.839,2.837,2.839,650.0
+1702734780000,2.839,2.84,2.839,2.84,1027.0
+1702734840000,2.84,2.84,2.839,2.839,650.0
+1702734900000,2.84,2.841,2.84,2.841,592.0
+1702734960000,2.842,2.842,2.838,2.84,5342.0
+1702735020000,2.84,2.843,2.84,2.842,655.0
+1702735080000,2.842,2.843,2.838,2.839,1807.0
+1702735140000,2.84,2.841,2.84,2.841,398.0
+1702735200000,2.841,2.843,2.84,2.843,1966.0
+1702735260000,2.843,2.843,2.835,2.836,6798.0
+1702735320000,2.837,2.837,2.833,2.834,650.0
+1702735380000,2.832,2.833,2.831,2.832,464.0
+1702735440000,2.832,2.833,2.83,2.833,1277.0
+1702735500000,2.832,2.833,2.829,2.831,1400.0
+1702735560000,2.832,2.834,2.83,2.834,573.0
+1702735620000,2.833,2.834,2.831,2.834,698.0
+1702735680000,2.835,2.838,2.835,2.836,2457.0
+1702735740000,2.836,2.837,2.834,2.835,410.0
+1702735800000,2.833,2.836,2.832,2.835,985.0
+1702735860000,2.835,2.839,2.834,2.839,5889.0
+1702735920000,2.835,2.835,2.831,2.831,981.0
+1702735980000,2.832,2.835,2.831,2.833,929.0
+1702736040000,2.832,2.832,2.827,2.827,2191.0
+1702736100000,2.827,2.828,2.827,2.827,594.0
+1702736160000,2.826,2.83,2.825,2.83,1563.0
+1702736220000,2.828,2.828,2.826,2.828,615.0
+1702736280000,2.829,2.829,2.827,2.827,264.0
+1702736340000,2.828,2.829,2.827,2.829,661.0
+1702736400000,2.828,2.828,2.825,2.828,1652.0
+1702736460000,2.827,2.827,2.826,2.826,455.0
+1702736520000,2.826,2.827,2.825,2.825,1637.0
+1702736580000,2.825,2.829,2.825,2.829,798.0
+1702736640000,2.829,2.829,2.827,2.828,722.0
+1702736700000,2.828,2.828,2.825,2.825,611.0
+1702736760000,2.825,2.825,2.823,2.824,313.0
+1702736820000,2.823,2.823,2.82,2.82,1215.0
+1702736880000,2.821,2.821,2.82,2.821,348.0
+1702736940000,2.82,2.821,2.818,2.821,4306.0
+1702737000000,2.82,2.824,2.82,2.824,827.0
+1702737060000,2.823,2.825,2.822,2.823,3227.0
+1702737120000,2.821,2.823,2.819,2.82,1897.0
+1702737180000,2.821,2.823,2.82,2.82,839.0
+1702737240000,2.82,2.826,2.82,2.825,1261.0
+1702737300000,2.825,2.826,2.822,2.826,1458.0
+1702737360000,2.827,2.829,2.826,2.827,621.0
+1702737420000,2.826,2.827,2.825,2.825,1027.0
+1702737480000,2.824,2.824,2.821,2.821,718.0
+1702737540000,2.82,2.827,2.82,2.826,855.0
+1702737600000,2.825,2.825,2.815,2.819,12618.0
+1702737660000,2.819,2.82,2.817,2.817,1381.0
+1702737720000,2.817,2.818,2.816,2.817,612.0
+1702737780000,2.818,2.818,2.817,2.818,1512.0
+1702737840000,2.819,2.819,2.818,2.819,565.0
+1702737900000,2.82,2.821,2.816,2.819,885.0
+1702737960000,2.817,2.819,2.816,2.818,3642.0
+1702738020000,2.817,2.817,2.813,2.815,3704.0
+1702738080000,2.814,2.819,2.81,2.812,12724.0
+1702738140000,2.812,2.814,2.812,2.812,2068.0
+1702738200000,2.813,2.813,2.811,2.811,3194.0
+1702738260000,2.81,2.81,2.809,2.81,1728.0
+1702738320000,2.81,2.814,2.81,2.813,1727.0
+1702738380000,2.813,2.815,2.811,2.814,1485.0
+1702738440000,2.814,2.816,2.813,2.816,654.0
+1702738500000,2.815,2.816,2.809,2.809,3934.0
+1702738560000,2.81,2.811,2.809,2.811,1057.0
+1702738620000,2.811,2.811,2.808,2.811,2375.0
+1702738680000,2.811,2.811,2.808,2.808,2470.0
+1702738740000,2.81,2.811,2.808,2.811,527.0
+1702738800000,2.809,2.811,2.809,2.811,1796.0
+1702738860000,2.812,2.817,2.812,2.816,3392.0
+1702738920000,2.818,2.82,2.816,2.818,2231.0
+1702738980000,2.817,2.817,2.815,2.817,696.0
+1702739040000,2.816,2.816,2.814,2.815,1438.0
+1702739100000,2.815,2.815,2.812,2.812,512.0
+1702739160000,2.812,2.814,2.811,2.813,1378.0
+1702739220000,2.813,2.816,2.812,2.816,1738.0
+1702739280000,2.815,2.818,2.813,2.818,1198.0
+1702739340000,2.818,2.819,2.815,2.817,761.0
+1702739400000,2.817,2.819,2.815,2.817,1454.0
+1702739460000,2.817,2.817,2.813,2.815,611.0
+1702739520000,2.815,2.816,2.814,2.814,694.0
+1702739580000,2.814,2.815,2.811,2.813,1129.0
+1702739640000,2.812,2.815,2.81,2.815,936.0
+1702739700000,2.814,2.814,2.812,2.814,554.0
+1702739760000,2.814,2.814,2.811,2.811,669.0
+1702739820000,2.81,2.811,2.808,2.809,2720.0
+1702739880000,2.809,2.811,2.809,2.811,2118.0
+1702739940000,2.809,2.813,2.809,2.811,3172.0
+1702740000000,2.811,2.813,2.808,2.813,2197.0
+1702740060000,2.813,2.817,2.813,2.816,2480.0
+1702740120000,2.814,2.816,2.814,2.815,1136.0
+1702740180000,2.814,2.814,2.81,2.811,1135.0
+1702740240000,2.81,2.81,2.803,2.806,5478.0
+1702740300000,2.805,2.807,2.805,2.806,507.0
+1702740360000,2.807,2.811,2.807,2.809,1553.0
+1702740420000,2.81,2.811,2.809,2.809,1153.0
+1702740480000,2.808,2.808,2.807,2.807,531.0
+1702740540000,2.807,2.808,2.804,2.808,956.0
+1702740600000,2.806,2.812,2.806,2.811,2562.0
+1702740660000,2.811,2.813,2.81,2.813,1288.0
+1702740720000,2.813,2.816,2.813,2.816,1029.0
+1702740780000,2.817,2.821,2.817,2.821,1672.0
+1702740840000,2.821,2.826,2.82,2.826,5705.0
+1702740900000,2.825,2.827,2.823,2.825,2092.0
+1702740960000,2.827,2.828,2.825,2.826,710.0
+1702741020000,2.826,2.826,2.822,2.824,1121.0
+1702741080000,2.824,2.824,2.821,2.823,829.0
+1702741140000,2.824,2.825,2.823,2.825,949.0
+1702741200000,2.826,2.826,2.822,2.822,5070.0
+1702741260000,2.822,2.826,2.822,2.826,1584.0
+1702741320000,2.826,2.828,2.823,2.823,5391.0
+1702741380000,2.823,2.826,2.822,2.826,1526.0
+1702741440000,2.825,2.826,2.825,2.826,549.0
+1702741500000,2.826,2.83,2.824,2.83,3960.0
+1702741560000,2.828,2.833,2.827,2.832,7156.0
+1702741620000,2.83,2.833,2.829,2.832,3784.0
+1702741680000,2.833,2.833,2.832,2.832,268.0
+1702741740000,2.832,2.832,2.83,2.83,518.0
+1702741800000,2.831,2.834,2.831,2.834,712.0
+1702741860000,2.835,2.839,2.832,2.833,3794.0
+1702741920000,2.832,2.834,2.832,2.832,449.0
+1702741980000,2.832,2.834,2.832,2.833,1217.0
+1702742040000,2.834,2.834,2.831,2.831,2724.0
+1702742100000,2.83,2.831,2.829,2.829,784.0
+1702742160000,2.829,2.829,2.829,2.829,48.0
+1702742220000,2.828,2.83,2.827,2.83,1465.0
+1702742280000,2.83,2.83,2.828,2.83,519.0
+1702742340000,2.829,2.832,2.829,2.832,338.0
+1702742400000,2.832,2.832,2.823,2.824,5449.0
+1702742460000,2.824,2.827,2.823,2.823,5616.0
+1702742520000,2.824,2.827,2.823,2.826,3390.0
+1702742580000,2.826,2.827,2.823,2.827,958.0
+1702742640000,2.826,2.826,2.824,2.824,555.0
+1702742700000,2.825,2.825,2.82,2.82,1730.0
+1702742760000,2.821,2.822,2.821,2.822,712.0
+1702742820000,2.821,2.822,2.82,2.822,615.0
+1702742880000,2.822,2.832,2.821,2.832,11095.0
+1702742940000,2.831,2.831,2.829,2.829,949.0
+1702743000000,2.828,2.828,2.824,2.824,840.0
+1702743060000,2.824,2.828,2.824,2.828,680.0
+1702743120000,2.827,2.827,2.824,2.824,744.0
+1702743180000,2.823,2.823,2.822,2.822,830.0
+1702743240000,2.823,2.826,2.822,2.826,1219.0
+1702743300000,2.826,2.829,2.826,2.827,1357.0
+1702743360000,2.826,2.829,2.826,2.827,534.0
+1702743420000,2.826,2.826,2.822,2.822,644.0
+1702743480000,2.823,2.825,2.822,2.822,885.0
+1702743540000,2.822,2.824,2.822,2.822,2258.0
+1702743600000,2.823,2.823,2.823,2.823,353.0
+1702743660000,2.822,2.822,2.819,2.819,2439.0
+1702743720000,2.819,2.82,2.816,2.816,1842.0
+1702743780000,2.817,2.822,2.815,2.819,6855.0
+1702743840000,2.819,2.819,2.817,2.818,389.0
+1702743900000,2.817,2.822,2.817,2.822,552.0
+1702743960000,2.823,2.829,2.823,2.827,2340.0
+1702744020000,2.826,2.827,2.825,2.825,1137.0
+1702744080000,2.824,2.83,2.822,2.83,2585.0
+1702744140000,2.828,2.829,2.825,2.829,1414.0
+1702744200000,2.83,2.832,2.827,2.828,2078.0
+1702744260000,2.828,2.828,2.825,2.827,974.0
+1702744320000,2.827,2.83,2.827,2.83,1907.0
+1702744380000,2.83,2.831,2.827,2.831,1597.0
+1702744440000,2.829,2.833,2.829,2.832,2766.0
+1702744500000,2.832,2.832,2.83,2.83,1170.0
+1702744560000,2.83,2.833,2.83,2.832,1059.0
+1702744620000,2.833,2.837,2.832,2.836,1418.0
+1702744680000,2.837,2.838,2.835,2.837,785.0
+1702744740000,2.837,2.837,2.831,2.835,4298.0
+1702744800000,2.835,2.838,2.834,2.838,1779.0
+1702744860000,2.838,2.842,2.837,2.842,1468.0
+1702744920000,2.842,2.849,2.84,2.846,4754.0
+1702744980000,2.846,2.847,2.845,2.847,1829.0
+1702745040000,2.848,2.852,2.847,2.849,7125.0
+1702745100000,2.849,2.849,2.84,2.842,5831.0
+1702745160000,2.842,2.842,2.838,2.838,1326.0
+1702745220000,2.838,2.843,2.837,2.842,1817.0
+1702745280000,2.841,2.843,2.84,2.84,2233.0
+1702745340000,2.84,2.845,2.837,2.845,7042.0
+1702745400000,2.844,2.847,2.844,2.845,3485.0
+1702745460000,2.846,2.848,2.844,2.845,1693.0
+1702745520000,2.846,2.848,2.844,2.847,1322.0
+1702745580000,2.848,2.85,2.846,2.847,3435.0
+1702745640000,2.848,2.848,2.845,2.846,4363.0
+1702745700000,2.846,2.848,2.845,2.845,531.0
+1702745760000,2.845,2.845,2.841,2.842,1222.0
+1702745820000,2.842,2.842,2.839,2.842,1855.0
+1702745880000,2.842,2.843,2.841,2.841,883.0
+1702745940000,2.84,2.841,2.836,2.838,2813.0
+1702746000000,2.838,2.842,2.838,2.839,1564.0
+1702746060000,2.842,2.846,2.842,2.846,606.0
+1702746120000,2.846,2.847,2.839,2.841,3862.0
+1702746180000,2.84,2.842,2.837,2.837,512.0
+1702746240000,2.837,2.837,2.836,2.837,559.0
+1702746300000,2.838,2.842,2.838,2.842,326.0
+1702746360000,2.842,2.843,2.838,2.84,1661.0
+1702746420000,2.839,2.839,2.831,2.831,2016.0
+1702746480000,2.831,2.834,2.828,2.829,4693.0
+1702746540000,2.829,2.831,2.827,2.831,795.0
+1702746600000,2.831,2.833,2.83,2.832,1467.0
+1702746660000,2.832,2.832,2.826,2.829,3721.0
+1702746720000,2.829,2.829,2.826,2.827,280.0
+1702746780000,2.826,2.829,2.826,2.829,1535.0
+1702746840000,2.829,2.83,2.826,2.828,409.0
+1702746900000,2.828,2.83,2.828,2.83,325.0
+1702746960000,2.831,2.831,2.83,2.831,303.0
+1702747020000,2.83,2.833,2.83,2.833,1146.0
+1702747080000,2.833,2.834,2.833,2.834,360.0
+1702747140000,2.834,2.836,2.833,2.835,1390.0
+1702747200000,2.835,2.838,2.835,2.838,518.0
+1702747260000,2.838,2.842,2.838,2.838,1426.0
+1702747320000,2.838,2.844,2.837,2.843,8021.0
+1702747380000,2.842,2.845,2.84,2.845,4198.0
+1702747440000,2.844,2.848,2.844,2.847,1072.0
+1702747500000,2.847,2.851,2.846,2.851,6213.0
+1702747560000,2.85,2.851,2.845,2.848,6623.0
+1702747620000,2.848,2.852,2.848,2.852,4238.0
+1702747680000,2.851,2.852,2.846,2.846,863.0
+1702747740000,2.847,2.849,2.847,2.848,614.0
+1702747800000,2.849,2.851,2.849,2.851,1564.0
+1702747860000,2.85,2.852,2.842,2.842,4163.0
+1702747920000,2.844,2.847,2.843,2.847,3124.0
+1702747980000,2.848,2.85,2.847,2.849,2570.0
+1702748040000,2.85,2.854,2.85,2.853,2116.0
+1702748100000,2.852,2.855,2.85,2.855,1627.0
+1702748160000,2.855,2.855,2.852,2.853,637.0
+1702748220000,2.852,2.853,2.851,2.853,1480.0
+1702748280000,2.852,2.855,2.851,2.852,1395.0
+1702748340000,2.851,2.854,2.851,2.854,2832.0
+1702748400000,2.853,2.854,2.852,2.854,235.0
+1702748460000,2.854,2.856,2.853,2.854,1035.0
+1702748520000,2.854,2.856,2.852,2.853,1511.0
+1702748580000,2.853,2.854,2.852,2.852,597.0
+1702748640000,2.852,2.857,2.851,2.856,2147.0
+1702748700000,2.856,2.86,2.855,2.859,2659.0
+1702748760000,2.859,2.86,2.857,2.86,1721.0
+1702748820000,2.86,2.863,2.86,2.863,895.0
+1702748880000,2.862,2.863,2.86,2.863,958.0
+1702748940000,2.861,2.861,2.858,2.861,2505.0
+1702749000000,2.86,2.863,2.86,2.86,1497.0
+1702749060000,2.86,2.86,2.858,2.858,1711.0
+1702749120000,2.858,2.86,2.857,2.86,1101.0
+1702749180000,2.861,2.862,2.857,2.86,922.0
+1702749240000,2.859,2.859,2.856,2.856,1171.0
+1702749300000,2.856,2.856,2.848,2.849,13655.0
+1702749360000,2.849,2.85,2.848,2.85,1203.0
+1702749420000,2.85,2.85,2.845,2.847,3909.0
+1702749480000,2.847,2.847,2.847,2.847,160.0
+1702749540000,2.846,2.848,2.845,2.846,580.0
+1702749600000,2.846,2.846,2.839,2.84,3661.0
+1702749660000,2.839,2.842,2.836,2.841,4097.0
+1702749720000,2.842,2.847,2.842,2.844,1266.0
+1702749780000,2.845,2.845,2.834,2.836,3141.0
+1702749840000,2.835,2.836,2.833,2.835,1292.0
+1702749900000,2.834,2.84,2.834,2.837,2884.0
+1702749960000,2.837,2.838,2.834,2.835,1402.0
+1702750020000,2.835,2.836,2.833,2.834,3179.0
+1702750080000,2.835,2.835,2.831,2.831,2143.0
+1702750140000,2.831,2.831,2.828,2.828,6212.0
+1702750200000,2.828,2.829,2.823,2.824,3632.0
+1702750260000,2.825,2.826,2.823,2.823,1779.0
+1702750320000,2.822,2.822,2.816,2.816,3416.0
+1702750380000,2.815,2.816,2.809,2.812,3994.0
+1702750440000,2.813,2.816,2.813,2.814,2205.0
+1702750500000,2.815,2.815,2.81,2.81,1727.0
+1702750560000,2.81,2.811,2.804,2.806,3400.0
+1702750620000,2.805,2.815,2.804,2.815,10090.0
+1702750680000,2.815,2.822,2.815,2.82,9445.0
+1702750740000,2.82,2.821,2.816,2.819,2528.0
+1702750800000,2.819,2.82,2.814,2.815,1277.0
+1702750860000,2.816,2.819,2.816,2.819,302.0
+1702750920000,2.818,2.818,2.811,2.812,3900.0
+1702750980000,2.812,2.812,2.809,2.809,460.0
+1702751040000,2.809,2.81,2.807,2.808,1672.0
+1702751100000,2.807,2.809,2.805,2.808,4199.0
+1702751160000,2.808,2.808,2.805,2.806,1778.0
+1702751220000,2.805,2.809,2.804,2.806,12835.0
+1702751280000,2.806,2.808,2.803,2.808,8716.0
+1702751340000,2.807,2.807,2.803,2.806,2797.0
+1702751400000,2.807,2.814,2.806,2.813,3391.0
+1702751460000,2.812,2.815,2.808,2.814,4422.0
+1702751520000,2.813,2.813,2.809,2.809,1106.0
+1702751580000,2.809,2.81,2.809,2.809,1449.0
+1702751640000,2.81,2.81,2.809,2.809,631.0
+1702751700000,2.811,2.813,2.81,2.813,427.0
+1702751760000,2.814,2.815,2.814,2.815,1404.0
+1702751820000,2.814,2.814,2.809,2.811,2258.0
+1702751880000,2.81,2.811,2.807,2.811,4963.0
+1702751940000,2.811,2.811,2.807,2.808,1619.0
+1702752000000,2.808,2.812,2.806,2.812,7933.0
+1702752060000,2.811,2.814,2.808,2.814,1606.0
+1702752120000,2.813,2.813,2.811,2.813,1200.0
+1702752180000,2.812,2.813,2.811,2.811,425.0
+1702752240000,2.81,2.81,2.806,2.806,534.0
+1702752300000,2.808,2.809,2.806,2.806,321.0
+1702752360000,2.807,2.807,2.805,2.807,991.0
+1702752420000,2.807,2.808,2.805,2.807,1862.0
+1702752480000,2.807,2.808,2.804,2.808,2944.0
+1702752540000,2.808,2.809,2.807,2.807,4071.0
+1702752600000,2.806,2.811,2.805,2.811,963.0
+1702752660000,2.812,2.812,2.809,2.809,946.0
+1702752720000,2.808,2.808,2.805,2.807,1013.0
+1702752780000,2.805,2.806,2.802,2.803,749.0
+1702752840000,2.802,2.802,2.791,2.796,9437.0
+1702752900000,2.796,2.803,2.793,2.803,5216.0
+1702752960000,2.803,2.806,2.803,2.806,2344.0
+1702753020000,2.806,2.807,2.803,2.805,5721.0
+1702753080000,2.804,2.807,2.803,2.807,663.0
+1702753140000,2.808,2.814,2.808,2.814,2155.0
+1702753200000,2.814,2.818,2.814,2.817,1989.0
+1702753260000,2.816,2.816,2.811,2.811,1807.0
+1702753320000,2.811,2.814,2.811,2.814,1134.0
+1702753380000,2.814,2.814,2.811,2.812,5809.0
+1702753440000,2.813,2.813,2.812,2.813,357.0
+1702753500000,2.813,2.813,2.808,2.808,995.0
+1702753560000,2.807,2.807,2.798,2.799,2408.0
+1702753620000,2.799,2.8,2.797,2.797,2641.0
+1702753680000,2.797,2.798,2.794,2.796,1134.0
+1702753740000,2.795,2.796,2.793,2.794,1015.0
+1702753800000,2.795,2.798,2.795,2.797,410.0
+1702753860000,2.797,2.797,2.791,2.794,4455.0
+1702753920000,2.794,2.796,2.79,2.794,5526.0
+1702753980000,2.792,2.792,2.785,2.788,13176.0
+1702754040000,2.789,2.794,2.788,2.793,10154.0
+1702754100000,2.793,2.801,2.793,2.801,2294.0
+1702754160000,2.799,2.801,2.798,2.8,1641.0
+1702754220000,2.8,2.806,2.8,2.806,1575.0
+1702754280000,2.804,2.804,2.798,2.798,1112.0
+1702754340000,2.797,2.8,2.797,2.799,765.0
+1702754400000,2.801,2.801,2.799,2.8,356.0
+1702754460000,2.802,2.805,2.802,2.803,915.0
+1702754520000,2.803,2.803,2.799,2.801,2736.0
+1702754580000,2.8,2.8,2.794,2.794,1587.0
+1702754640000,2.794,2.796,2.794,2.796,626.0
+1702754700000,2.795,2.795,2.787,2.79,866.0
+1702754760000,2.79,2.792,2.789,2.789,1081.0
+1702754820000,2.788,2.791,2.788,2.788,2304.0
+1702754880000,2.789,2.795,2.788,2.794,6224.0
+1702754940000,2.793,2.793,2.792,2.792,384.0
+1702755000000,2.793,2.793,2.792,2.792,483.0
+1702755060000,2.792,2.792,2.783,2.787,6984.0
+1702755120000,2.787,2.788,2.785,2.785,3520.0
+1702755180000,2.785,2.786,2.78,2.782,7773.0
+1702755240000,2.782,2.785,2.782,2.785,2466.0
+1702755300000,2.784,2.785,2.783,2.783,2368.0
+1702755360000,2.783,2.785,2.781,2.782,1454.0
+1702755420000,2.781,2.782,2.773,2.775,25691.0
+1702755480000,2.775,2.78,2.769,2.778,6074.0
+1702755540000,2.775,2.776,2.77,2.771,2598.0
+1702755600000,2.772,2.775,2.772,2.774,658.0
+1702755660000,2.774,2.776,2.769,2.774,5713.0
+1702755720000,2.772,2.772,2.767,2.769,2841.0
+1702755780000,2.769,2.772,2.767,2.77,2878.0
+1702755840000,2.77,2.771,2.768,2.771,1297.0
+1702755900000,2.771,2.775,2.771,2.774,907.0
+1702755960000,2.775,2.776,2.774,2.775,1255.0
+1702756020000,2.774,2.775,2.772,2.772,1818.0
+1702756080000,2.772,2.773,2.771,2.773,535.0
+1702756140000,2.774,2.781,2.774,2.779,5961.0
+1702756200000,2.778,2.781,2.774,2.774,5893.0
+1702756260000,2.774,2.774,2.771,2.771,2933.0
+1702756320000,2.771,2.773,2.771,2.771,4442.0
+1702756380000,2.771,2.774,2.771,2.774,594.0
+1702756440000,2.775,2.776,2.774,2.774,1420.0
+1702756500000,2.775,2.779,2.775,2.778,2332.0
+1702756560000,2.777,2.778,2.776,2.777,476.0
+1702756620000,2.776,2.777,2.771,2.771,1746.0
+1702756680000,2.771,2.772,2.769,2.771,3101.0
+1702756740000,2.771,2.773,2.769,2.773,809.0
+1702756800000,2.774,2.777,2.771,2.776,2455.0
+1702756860000,2.774,2.782,2.774,2.782,2426.0
+1702756920000,2.781,2.781,2.777,2.78,5370.0
+1702756980000,2.781,2.786,2.781,2.786,1053.0
+1702757040000,2.785,2.787,2.785,2.786,829.0
+1702757100000,2.788,2.792,2.788,2.79,1304.0
+1702757160000,2.791,2.795,2.79,2.79,1770.0
+1702757220000,2.79,2.792,2.785,2.792,7602.0
+1702757280000,2.79,2.79,2.788,2.789,759.0
+1702757340000,2.789,2.792,2.789,2.791,1299.0
+1702757400000,2.791,2.792,2.79,2.79,1102.0
+1702757460000,2.789,2.791,2.788,2.789,2371.0
+1702757520000,2.789,2.791,2.788,2.791,374.0
+1702757580000,2.791,2.792,2.789,2.789,1030.0
+1702757640000,2.789,2.792,2.789,2.789,579.0
+1702757700000,2.79,2.794,2.786,2.786,911.0
+1702757760000,2.785,2.787,2.785,2.786,347.0
+1702757820000,2.785,2.786,2.785,2.786,235.0
+1702757880000,2.786,2.79,2.786,2.79,441.0
+1702757940000,2.791,2.793,2.79,2.793,1309.0
+1702758000000,2.791,2.793,2.789,2.792,1028.0
+1702758060000,2.791,2.794,2.791,2.793,241.0
+1702758120000,2.794,2.796,2.793,2.796,1256.0
+1702758180000,2.796,2.798,2.796,2.796,897.0
+1702758240000,2.797,2.798,2.796,2.796,656.0
+1702758300000,2.795,2.796,2.794,2.794,2180.0
+1702758360000,2.795,2.795,2.795,2.795,312.0
+1702758420000,2.796,2.799,2.795,2.798,2800.0
+1702758480000,2.796,2.799,2.796,2.799,1374.0
+1702758540000,2.798,2.799,2.798,2.799,23.0
+1702758600000,2.798,2.799,2.797,2.797,708.0
+1702758660000,2.798,2.801,2.798,2.8,1121.0
+1702758720000,2.8,2.801,2.799,2.799,1084.0
+1702758780000,2.799,2.8,2.794,2.794,630.0
+1702758840000,2.793,2.795,2.793,2.795,361.0
+1702758900000,2.794,2.8,2.794,2.8,948.0
+1702758960000,2.8,2.801,2.798,2.798,509.0
+1702759020000,2.8,2.801,2.797,2.797,1207.0
+1702759080000,2.796,2.796,2.792,2.792,239.0
+1702759140000,2.791,2.791,2.787,2.789,1907.0
+1702759200000,2.79,2.791,2.79,2.791,158.0
+1702759260000,2.793,2.794,2.793,2.794,132.0
+1702759320000,2.793,2.796,2.792,2.796,2473.0
+1702759380000,2.797,2.798,2.795,2.795,1202.0
+1702759440000,2.794,2.795,2.794,2.794,8019.0
+1702759500000,2.795,2.797,2.795,2.795,1529.0
+1702759560000,2.795,2.796,2.792,2.793,3763.0
+1702759620000,2.792,2.792,2.789,2.789,972.0
+1702759680000,2.79,2.79,2.787,2.787,343.0
+1702759740000,2.786,2.788,2.786,2.788,3030.0
+1702759800000,2.789,2.789,2.786,2.789,2045.0
+1702759860000,2.79,2.791,2.789,2.791,1521.0
+1702759920000,2.79,2.793,2.789,2.793,903.0
+1702759980000,2.793,2.794,2.789,2.79,687.0
+1702760040000,2.789,2.789,2.789,2.789,79.0
+1702760100000,2.788,2.79,2.786,2.79,5943.0
+1702760160000,2.788,2.793,2.787,2.793,979.0
+1702760220000,2.793,2.796,2.793,2.795,556.0
+1702760280000,2.796,2.803,2.795,2.798,27659.0
+1702760340000,2.799,2.801,2.798,2.799,1076.0
+1702760400000,2.801,2.803,2.799,2.799,1747.0
+1702760460000,2.801,2.804,2.799,2.804,1264.0
+1702760520000,2.803,2.803,2.802,2.803,1382.0
+1702760580000,2.804,2.805,2.801,2.801,1313.0
+1702760640000,2.802,2.804,2.802,2.803,505.0
+1702760700000,2.803,2.804,2.801,2.801,547.0
+1702760760000,2.8,2.8,2.8,2.8,170.0
+1702760820000,2.799,2.8,2.798,2.798,452.0
+1702760880000,2.799,2.799,2.799,2.799,362.0
+1702760940000,2.798,2.798,2.79,2.791,1742.0
+1702761000000,2.79,2.795,2.79,2.792,782.0
+1702761060000,2.795,2.799,2.795,2.799,2093.0
+1702761120000,2.799,2.802,2.798,2.802,1776.0
+1702761180000,2.803,2.804,2.802,2.804,274.0
+1702761240000,2.805,2.805,2.803,2.804,1126.0
+1702761300000,2.804,2.807,2.802,2.807,2424.0
+1702761360000,2.807,2.808,2.803,2.803,816.0
+1702761420000,2.804,2.806,2.804,2.806,307.0
+1702761480000,2.805,2.805,2.802,2.804,161.0
+1702761540000,2.804,2.804,2.804,2.804,128.0
+1702761600000,2.804,2.807,2.804,2.807,200.0
+1702761660000,2.807,2.807,2.804,2.805,712.0
+1702761720000,2.804,2.806,2.804,2.805,662.0
+1702761780000,2.805,2.805,2.801,2.803,2448.0
+1702761840000,2.803,2.803,2.803,2.803,87.0
+1702761900000,2.802,2.802,2.799,2.801,1066.0
+1702761960000,2.801,2.801,2.8,2.8,483.0
+1702762020000,2.8,2.8,2.795,2.795,1844.0
+1702762080000,2.795,2.799,2.795,2.798,2688.0
+1702762140000,2.798,2.801,2.797,2.801,732.0
+1702762200000,2.802,2.803,2.802,2.803,1231.0
+1702762260000,2.804,2.808,2.804,2.806,1483.0
+1702762320000,2.807,2.809,2.807,2.809,599.0
+1702762380000,2.808,2.808,2.806,2.806,813.0
+1702762440000,2.806,2.808,2.805,2.805,758.0
+1702762500000,2.805,2.809,2.805,2.808,479.0
+1702762560000,2.807,2.808,2.807,2.807,305.0
+1702762620000,2.806,2.806,2.804,2.805,765.0
+1702762680000,2.805,2.807,2.805,2.806,2385.0
+1702762740000,2.804,2.806,2.804,2.804,248.0
+1702762800000,2.804,2.807,2.804,2.807,1034.0
+1702762860000,2.807,2.807,2.804,2.804,577.0
+1702762920000,2.805,2.805,2.804,2.804,728.0
+1702762980000,2.804,2.804,2.803,2.804,315.0
+1702763040000,2.803,2.803,2.801,2.802,3569.0
+1702763100000,2.801,2.801,2.793,2.798,1654.0
+1702763160000,2.799,2.801,2.799,2.8,1101.0
+1702763220000,2.801,2.803,2.801,2.802,3016.0
+1702763280000,2.801,2.801,2.797,2.799,878.0
+1702763340000,2.798,2.799,2.796,2.796,399.0
+1702763400000,2.796,2.798,2.793,2.796,2200.0
+1702763460000,2.795,2.797,2.793,2.797,1467.0
+1702763520000,2.798,2.8,2.798,2.799,527.0
+1702763580000,2.799,2.804,2.799,2.804,1291.0
+1702763640000,2.804,2.804,2.799,2.803,1249.0
+1702763700000,2.803,2.803,2.802,2.802,374.0
+1702763760000,2.802,2.807,2.802,2.805,2683.0
+1702763820000,2.806,2.808,2.806,2.806,429.0
+1702763880000,2.807,2.807,2.8,2.8,1353.0
+1702763940000,2.8,2.8,2.8,2.8,1020.0
+1702764000000,2.799,2.8,2.795,2.8,3704.0
+1702764060000,2.799,2.803,2.797,2.802,901.0
+1702764120000,2.801,2.801,2.793,2.794,2996.0
+1702764180000,2.794,2.796,2.792,2.793,1311.0
+1702764240000,2.793,2.793,2.787,2.79,3547.0
+1702764300000,2.789,2.789,2.784,2.784,5177.0
+1702764360000,2.784,2.792,2.781,2.788,4853.0
+1702764420000,2.787,2.79,2.784,2.79,1784.0
+1702764480000,2.79,2.792,2.788,2.792,874.0
+1702764540000,2.792,2.794,2.791,2.794,1966.0
+1702764600000,2.794,2.795,2.793,2.795,738.0
+1702764660000,2.795,2.8,2.795,2.799,603.0
+1702764720000,2.798,2.801,2.798,2.801,841.0
+1702764780000,2.801,2.804,2.801,2.804,1850.0
+1702764840000,2.804,2.804,2.802,2.802,309.0
+1702764900000,2.803,2.803,2.803,2.803,79.0
+1702764960000,2.803,2.803,2.802,2.803,1724.0
+1702765020000,2.802,2.802,2.797,2.798,1752.0
+1702765080000,2.797,2.798,2.796,2.798,1571.0
+1702765140000,2.797,2.801,2.797,2.801,296.0
+1702765200000,2.801,2.801,2.8,2.801,1151.0
+1702765260000,2.802,2.805,2.802,2.805,1002.0
+1702765320000,2.805,2.805,2.802,2.805,946.0
+1702765380000,2.806,2.806,2.805,2.806,363.0
+1702765440000,2.805,2.805,2.804,2.805,822.0
+1702765500000,2.806,2.807,2.801,2.801,5770.0
+1702765560000,2.803,2.803,2.801,2.802,1689.0
+1702765620000,2.801,2.801,2.799,2.799,1377.0
+1702765680000,2.799,2.799,2.797,2.798,3174.0
+1702765740000,2.799,2.799,2.798,2.799,329.0
+1702765800000,2.799,2.803,2.799,2.802,1255.0
+1702765860000,2.803,2.804,2.802,2.803,1083.0
+1702765920000,2.803,2.808,2.803,2.807,2675.0
+1702765980000,2.807,2.807,2.805,2.806,619.0
+1702766040000,2.805,2.805,2.803,2.803,1809.0
+1702766100000,2.803,2.803,2.8,2.801,2840.0
+1702766160000,2.801,2.805,2.801,2.804,2260.0
+1702766220000,2.805,2.806,2.805,2.806,649.0
+1702766280000,2.806,2.806,2.806,2.806,328.0
+1702766340000,2.806,2.806,2.804,2.804,666.0
+1702766400000,2.805,2.806,2.801,2.802,1032.0
+1702766460000,2.801,2.801,2.799,2.801,1141.0
+1702766520000,2.8,2.801,2.793,2.796,10681.0
+1702766580000,2.797,2.799,2.797,2.797,382.0
+1702766640000,2.797,2.798,2.796,2.797,782.0
+1702766700000,2.798,2.798,2.797,2.798,334.0
+1702766760000,2.797,2.797,2.797,2.797,136.0
+1702766820000,2.797,2.8,2.797,2.799,1769.0
+1702766880000,2.798,2.798,2.797,2.798,250.0
+1702766940000,2.797,2.798,2.797,2.798,252.0
+1702767000000,2.797,2.797,2.797,2.797,286.0
+1702767060000,2.797,2.799,2.797,2.799,921.0
+1702767120000,2.799,2.801,2.798,2.801,1031.0
+1702767180000,2.8,2.803,2.8,2.803,2063.0
+1702767240000,2.803,2.805,2.801,2.805,954.0
+1702767300000,2.804,2.805,2.804,2.805,222.0
+1702767360000,2.805,2.806,2.805,2.806,318.0
+1702767420000,2.805,2.806,2.805,2.806,234.0
+1702767480000,2.805,2.806,2.804,2.804,4286.0
+1702767540000,2.803,2.804,2.802,2.802,346.0
+1702767600000,2.802,2.805,2.8,2.8,1532.0
+1702767660000,2.801,2.801,2.801,2.801,324.0
+1702767720000,2.802,2.803,2.801,2.802,1403.0
+1702767780000,2.801,2.801,2.799,2.801,274.0
+1702767840000,2.801,2.802,2.8,2.802,1093.0
+1702767900000,2.802,2.808,2.802,2.808,1711.0
+1702767960000,2.808,2.808,2.803,2.803,1079.0
+1702768020000,2.803,2.804,2.801,2.801,678.0
+1702768080000,2.8,2.8,2.799,2.799,507.0
+1702768140000,2.798,2.798,2.789,2.79,7191.0
+1702768200000,2.79,2.79,2.788,2.788,2368.0
+1702768260000,2.787,2.787,2.784,2.785,2167.0
+1702768320000,2.785,2.785,2.781,2.781,961.0
+1702768380000,2.781,2.781,2.779,2.779,1846.0
+1702768440000,2.78,2.78,2.777,2.777,727.0
+1702768500000,2.776,2.778,2.775,2.778,2409.0
+1702768560000,2.778,2.784,2.778,2.784,4612.0
+1702768620000,2.783,2.787,2.783,2.787,2124.0
+1702768680000,2.787,2.787,2.784,2.786,787.0
+1702768740000,2.787,2.789,2.787,2.789,614.0
+1702768800000,2.789,2.79,2.784,2.785,1940.0
+1702768860000,2.785,2.786,2.785,2.786,251.0
+1702768920000,2.787,2.787,2.785,2.786,1133.0
+1702768980000,2.786,2.786,2.784,2.785,971.0
+1702769040000,2.787,2.788,2.785,2.787,381.0
+1702769100000,2.785,2.785,2.78,2.781,2924.0
+1702769160000,2.781,2.782,2.78,2.781,910.0
+1702769220000,2.78,2.78,2.777,2.777,683.0
+1702769280000,2.777,2.78,2.777,2.78,470.0
+1702769340000,2.778,2.779,2.777,2.777,1560.0
+1702769400000,2.777,2.779,2.776,2.779,610.0
+1702769460000,2.78,2.784,2.78,2.784,1412.0
+1702769520000,2.784,2.784,2.773,2.777,13289.0
+1702769580000,2.776,2.776,2.773,2.775,1259.0
+1702769640000,2.774,2.774,2.77,2.773,3584.0
+1702769700000,2.773,2.773,2.771,2.771,565.0
+1702769760000,2.77,2.771,2.769,2.769,759.0
+1702769820000,2.77,2.773,2.77,2.773,1103.0
+1702769880000,2.774,2.775,2.771,2.771,1491.0
+1702769940000,2.771,2.771,2.769,2.771,383.0
+1702770000000,2.77,2.77,2.768,2.77,1632.0
+1702770060000,2.769,2.772,2.769,2.771,1375.0
+1702770120000,2.77,2.77,2.766,2.768,2451.0
+1702770180000,2.767,2.768,2.766,2.768,884.0
+1702770240000,2.767,2.767,2.766,2.766,275.0
+1702770300000,2.766,2.767,2.763,2.767,1991.0
+1702770360000,2.767,2.767,2.764,2.767,1686.0
+1702770420000,2.767,2.768,2.764,2.768,2060.0
+1702770480000,2.769,2.769,2.766,2.766,1218.0
+1702770540000,2.767,2.769,2.767,2.769,1341.0
+1702770600000,2.768,2.77,2.768,2.77,1443.0
+1702770660000,2.769,2.773,2.767,2.773,2406.0
+1702770720000,2.773,2.777,2.772,2.777,654.0
+1702770780000,2.776,2.777,2.772,2.776,4016.0
+1702770840000,2.776,2.779,2.775,2.776,2563.0
+1702770900000,2.776,2.779,2.775,2.779,1812.0
+1702770960000,2.779,2.78,2.777,2.78,1159.0
+1702771020000,2.78,2.782,2.78,2.781,1256.0
+1702771080000,2.781,2.786,2.781,2.784,1346.0
+1702771140000,2.785,2.787,2.783,2.786,4193.0
+1702771200000,2.785,2.789,2.784,2.788,6923.0
+1702771260000,2.79,2.793,2.789,2.79,3324.0
+1702771320000,2.791,2.793,2.789,2.793,1889.0
+1702771380000,2.793,2.794,2.792,2.794,1607.0
+1702771440000,2.795,2.796,2.793,2.795,1068.0
+1702771500000,2.796,2.797,2.793,2.795,2034.0
+1702771560000,2.795,2.795,2.79,2.79,3374.0
+1702771620000,2.792,2.792,2.789,2.792,2081.0
+1702771680000,2.791,2.793,2.79,2.793,1237.0
+1702771740000,2.792,2.792,2.79,2.791,204.0
+1702771800000,2.791,2.796,2.791,2.793,3276.0
+1702771860000,2.793,2.793,2.789,2.791,1464.0
+1702771920000,2.792,2.795,2.792,2.795,428.0
+1702771980000,2.794,2.794,2.793,2.793,979.0
+1702772040000,2.793,2.793,2.788,2.793,2174.0
+1702772100000,2.792,2.793,2.792,2.792,1081.0
+1702772160000,2.793,2.797,2.793,2.796,772.0
+1702772220000,2.797,2.799,2.796,2.799,2311.0
+1702772280000,2.799,2.805,2.799,2.805,2591.0
+1702772340000,2.804,2.804,2.801,2.801,2753.0
+1702772400000,2.8,2.804,2.797,2.802,4094.0
+1702772460000,2.803,2.809,2.803,2.809,4902.0
+1702772520000,2.808,2.817,2.808,2.814,6084.0
+1702772580000,2.813,2.816,2.809,2.809,7637.0
+1702772640000,2.81,2.813,2.81,2.811,2743.0
+1702772700000,2.811,2.813,2.811,2.813,1683.0
+1702772760000,2.813,2.815,2.811,2.813,2892.0
+1702772820000,2.815,2.817,2.815,2.817,772.0
+1702772880000,2.817,2.817,2.809,2.812,5442.0
+1702772940000,2.813,2.816,2.808,2.813,3519.0
+1702773000000,2.813,2.815,2.812,2.815,1250.0
+1702773060000,2.815,2.819,2.815,2.816,7948.0
+1702773120000,2.815,2.816,2.811,2.812,3081.0
+1702773180000,2.813,2.816,2.813,2.813,1215.0
+1702773240000,2.812,2.812,2.809,2.809,1097.0
+1702773300000,2.809,2.811,2.807,2.808,3436.0
+1702773360000,2.808,2.811,2.807,2.811,680.0
+1702773420000,2.813,2.821,2.813,2.819,1131.0
+1702773480000,2.819,2.823,2.818,2.823,5959.0
+1702773540000,2.821,2.822,2.816,2.82,2336.0
+1702773600000,2.821,2.824,2.821,2.821,1042.0
+1702773660000,2.821,2.823,2.821,2.823,519.0
+1702773720000,2.822,2.823,2.82,2.82,4602.0
+1702773780000,2.82,2.82,2.815,2.818,2642.0
+1702773840000,2.819,2.825,2.819,2.825,2108.0
+1702773900000,2.823,2.825,2.821,2.824,2522.0
+1702773960000,2.823,2.828,2.823,2.828,1920.0
+1702774020000,2.829,2.829,2.819,2.824,9510.0
+1702774080000,2.823,2.829,2.82,2.827,4439.0
+1702774140000,2.827,2.832,2.827,2.832,2708.0
+1702774200000,2.831,2.833,2.826,2.829,4002.0
+1702774260000,2.83,2.834,2.824,2.828,16622.0
+1702774320000,2.828,2.829,2.827,2.828,1126.0
+1702774380000,2.829,2.829,2.824,2.825,1119.0
+1702774440000,2.824,2.824,2.813,2.817,6476.0
+1702774500000,2.818,2.818,2.813,2.816,1557.0
+1702774560000,2.815,2.817,2.814,2.817,1716.0
+1702774620000,2.817,2.819,2.817,2.819,1533.0
+1702774680000,2.818,2.818,2.812,2.812,3222.0
+1702774740000,2.812,2.812,2.805,2.807,5123.0
+1702774800000,2.807,2.808,2.803,2.804,4211.0
+1702774860000,2.805,2.808,2.803,2.804,3607.0
+1702774920000,2.804,2.811,2.803,2.811,3536.0
+1702774980000,2.812,2.817,2.812,2.817,1057.0
+1702775040000,2.818,2.823,2.818,2.82,779.0
+1702775100000,2.821,2.825,2.821,2.824,652.0
+1702775160000,2.823,2.83,2.823,2.828,3298.0
+1702775220000,2.829,2.833,2.829,2.831,2236.0
+1702775280000,2.831,2.831,2.827,2.827,2009.0
+1702775340000,2.827,2.827,2.82,2.82,2056.0
+1702775400000,2.82,2.822,2.819,2.82,653.0
+1702775460000,2.821,2.824,2.819,2.824,1976.0
+1702775520000,2.823,2.823,2.82,2.822,1874.0
+1702775580000,2.823,2.824,2.823,2.824,838.0
+1702775640000,2.823,2.823,2.823,2.823,404.0
+1702775700000,2.822,2.822,2.816,2.816,2049.0
+1702775760000,2.817,2.819,2.817,2.817,1553.0
+1702775820000,2.818,2.818,2.815,2.815,702.0
+1702775880000,2.815,2.815,2.813,2.813,391.0
+1702775940000,2.813,2.815,2.813,2.815,846.0
+1702776000000,2.813,2.814,2.812,2.814,932.0
+1702776060000,2.815,2.816,2.815,2.816,1069.0
+1702776120000,2.814,2.816,2.814,2.814,575.0
+1702776180000,2.813,2.814,2.813,2.814,384.0
+1702776240000,2.814,2.817,2.814,2.817,1140.0
+1702776300000,2.816,2.817,2.816,2.817,1023.0
+1702776360000,2.818,2.819,2.818,2.819,457.0
+1702776420000,2.819,2.819,2.814,2.816,1806.0
+1702776480000,2.817,2.819,2.817,2.817,488.0
+1702776540000,2.818,2.819,2.818,2.818,1144.0
+1702776600000,2.819,2.82,2.817,2.817,604.0
+1702776660000,2.816,2.816,2.814,2.814,4057.0
+1702776720000,2.814,2.814,2.813,2.814,630.0
+1702776780000,2.813,2.815,2.813,2.815,446.0
+1702776840000,2.816,2.818,2.811,2.811,3505.0
+1702776900000,2.81,2.811,2.806,2.807,1887.0
+1702776960000,2.806,2.806,2.801,2.806,2679.0
+1702777020000,2.806,2.806,2.801,2.801,2140.0
+1702777080000,2.802,2.803,2.793,2.795,3677.0
+1702777140000,2.794,2.795,2.788,2.793,4408.0
+1702777200000,2.793,2.795,2.781,2.783,6142.0
+1702777260000,2.782,2.785,2.779,2.785,4566.0
+1702777320000,2.786,2.787,2.784,2.786,1692.0
+1702777380000,2.787,2.787,2.771,2.776,10755.0
+1702777440000,2.777,2.781,2.775,2.78,2970.0
+1702777500000,2.781,2.787,2.778,2.781,4972.0
+1702777560000,2.782,2.786,2.779,2.783,3963.0
+1702777620000,2.783,2.783,2.773,2.774,2956.0
+1702777680000,2.774,2.778,2.774,2.777,3302.0
+1702777740000,2.777,2.777,2.774,2.776,784.0
+1702777800000,2.777,2.781,2.775,2.779,3465.0
+1702777860000,2.779,2.78,2.778,2.778,884.0
+1702777920000,2.779,2.788,2.779,2.788,5107.0
+1702777980000,2.789,2.794,2.789,2.794,1617.0
+1702778040000,2.795,2.796,2.79,2.791,1902.0
+1702778100000,2.791,2.794,2.79,2.794,2972.0
+1702778160000,2.794,2.794,2.791,2.791,1042.0
+1702778220000,2.791,2.792,2.79,2.791,1420.0
+1702778280000,2.792,2.792,2.791,2.792,191.0
+1702778340000,2.791,2.791,2.788,2.791,963.0
+1702778400000,2.791,2.791,2.783,2.784,3370.0
+1702778460000,2.785,2.785,2.779,2.781,2000.0
+1702778520000,2.781,2.787,2.78,2.787,1808.0
+1702778580000,2.786,2.786,2.781,2.781,2430.0
+1702778640000,2.782,2.785,2.782,2.783,1331.0
+1702778700000,2.783,2.787,2.783,2.786,1033.0
+1702778760000,2.787,2.792,2.787,2.791,1798.0
+1702778820000,2.792,2.792,2.79,2.791,1794.0
+1702778880000,2.792,2.792,2.792,2.792,163.0
+1702778940000,2.792,2.796,2.792,2.796,1425.0
+1702779000000,2.797,2.802,2.796,2.802,1712.0
+1702779060000,2.803,2.804,2.8,2.804,4024.0
+1702779120000,2.804,2.804,2.802,2.802,976.0
+1702779180000,2.801,2.801,2.796,2.796,1672.0
+1702779240000,2.796,2.797,2.795,2.796,1039.0
+1702779300000,2.797,2.798,2.793,2.795,1295.0
+1702779360000,2.795,2.801,2.795,2.799,1429.0
+1702779420000,2.799,2.801,2.798,2.8,165.0
+1702779480000,2.8,2.803,2.8,2.803,693.0
+1702779540000,2.803,2.803,2.801,2.801,676.0
+1702779600000,2.802,2.803,2.801,2.801,281.0
+1702779660000,2.802,2.803,2.801,2.801,954.0
+1702779720000,2.802,2.805,2.802,2.805,1871.0
+1702779780000,2.802,2.807,2.802,2.807,2355.0
+1702779840000,2.805,2.805,2.801,2.801,3092.0
+1702779900000,2.801,2.802,2.795,2.795,3311.0
+1702779960000,2.795,2.8,2.795,2.8,1961.0
+1702780020000,2.801,2.802,2.796,2.801,7330.0
+1702780080000,2.8,2.8,2.8,2.8,3.0
+1702780140000,2.801,2.801,2.798,2.798,417.0
+1702780200000,2.798,2.8,2.798,2.8,931.0
+1702780260000,2.798,2.798,2.796,2.796,1032.0
+1702780320000,2.797,2.797,2.792,2.792,833.0
+1702780380000,2.792,2.795,2.792,2.793,382.0
+1702780440000,2.791,2.791,2.788,2.79,1303.0
+1702780500000,2.791,2.792,2.788,2.788,863.0
+1702780560000,2.788,2.788,2.781,2.782,3364.0
+1702780620000,2.783,2.785,2.782,2.785,876.0
+1702780680000,2.785,2.788,2.785,2.787,1644.0
+1702780740000,2.786,2.786,2.785,2.786,927.0
+1702780800000,2.787,2.788,2.785,2.785,1961.0
+1702780860000,2.783,2.784,2.781,2.784,1565.0
+1702780920000,2.785,2.787,2.785,2.787,1109.0
+1702780980000,2.787,2.789,2.787,2.788,1114.0
+1702781040000,2.789,2.789,2.785,2.785,875.0
+1702781100000,2.785,2.786,2.783,2.783,1765.0
+1702781160000,2.783,2.783,2.781,2.781,1060.0
+1702781220000,2.782,2.783,2.781,2.783,483.0
+1702781280000,2.782,2.783,2.78,2.781,689.0
+1702781340000,2.782,2.785,2.782,2.785,784.0
+1702781400000,2.784,2.784,2.781,2.783,495.0
+1702781460000,2.783,2.784,2.781,2.783,1643.0
+1702781520000,2.784,2.789,2.783,2.789,3238.0
+1702781580000,2.789,2.789,2.782,2.782,4034.0
+1702781640000,2.782,2.784,2.782,2.784,945.0
+1702781700000,2.783,2.784,2.781,2.784,1415.0
+1702781760000,2.785,2.787,2.784,2.784,1389.0
+1702781820000,2.784,2.786,2.782,2.783,1814.0
+1702781880000,2.783,2.783,2.78,2.78,873.0
+1702781940000,2.78,2.783,2.779,2.779,912.0
+1702782000000,2.779,2.781,2.779,2.78,1027.0
+1702782060000,2.779,2.785,2.778,2.783,1510.0
+1702782120000,2.785,2.785,2.783,2.785,830.0
+1702782180000,2.785,2.787,2.785,2.787,581.0
+1702782240000,2.787,2.787,2.78,2.78,1711.0
+1702782300000,2.781,2.783,2.78,2.78,815.0
+1702782360000,2.779,2.779,2.774,2.775,1752.0
+1702782420000,2.774,2.776,2.77,2.772,2443.0
+1702782480000,2.773,2.775,2.773,2.773,1020.0
+1702782540000,2.772,2.772,2.768,2.768,1730.0
+1702782600000,2.768,2.768,2.756,2.76,9012.0
+1702782660000,2.759,2.761,2.757,2.76,5566.0
+1702782720000,2.761,2.769,2.761,2.769,950.0
+1702782780000,2.77,2.774,2.769,2.77,4230.0
+1702782840000,2.77,2.774,2.768,2.768,1834.0
+1702782900000,2.767,2.767,2.764,2.764,1482.0
+1702782960000,2.762,2.763,2.76,2.76,839.0
+1702783020000,2.759,2.768,2.758,2.768,3628.0
+1702783080000,2.769,2.77,2.767,2.769,890.0
+1702783140000,2.771,2.773,2.771,2.772,965.0
+1702783200000,2.773,2.774,2.768,2.768,5686.0
+1702783260000,2.771,2.771,2.766,2.768,1021.0
+1702783320000,2.768,2.768,2.766,2.768,121.0
+1702783380000,2.768,2.771,2.767,2.771,942.0
+1702783440000,2.771,2.773,2.77,2.773,476.0
+1702783500000,2.774,2.781,2.774,2.778,1883.0
+1702783560000,2.779,2.779,2.774,2.778,7170.0
+1702783620000,2.777,2.777,2.774,2.776,1523.0
+1702783680000,2.776,2.777,2.774,2.777,414.0
+1702783740000,2.777,2.781,2.776,2.781,824.0
+1702783800000,2.78,2.78,2.777,2.777,1087.0
+1702783860000,2.776,2.776,2.774,2.775,344.0
+1702783920000,2.776,2.777,2.776,2.776,1171.0
+1702783980000,2.776,2.776,2.772,2.772,512.0
+1702784040000,2.773,2.776,2.773,2.776,448.0
+1702784100000,2.774,2.78,2.774,2.779,1119.0
+1702784160000,2.78,2.782,2.778,2.78,1358.0
+1702784220000,2.78,2.781,2.778,2.781,636.0
+1702784280000,2.781,2.781,2.778,2.778,1316.0
+1702784340000,2.778,2.781,2.776,2.779,1337.0
+1702784400000,2.778,2.778,2.773,2.773,430.0
+1702784460000,2.774,2.778,2.774,2.777,1042.0
+1702784520000,2.776,2.779,2.776,2.779,882.0
+1702784580000,2.779,2.781,2.779,2.781,1490.0
+1702784640000,2.78,2.781,2.779,2.781,551.0
+1702784700000,2.779,2.779,2.775,2.777,1169.0
+1702784760000,2.777,2.779,2.777,2.779,100.0
+1702784820000,2.781,2.782,2.78,2.781,1331.0
+1702784880000,2.78,2.783,2.78,2.782,644.0
+1702784940000,2.782,2.784,2.781,2.782,472.0
+1702785000000,2.781,2.781,2.778,2.778,1052.0
+1702785060000,2.777,2.777,2.775,2.775,504.0
+1702785120000,2.776,2.778,2.776,2.777,418.0
+1702785180000,2.778,2.782,2.778,2.782,1754.0
+1702785240000,2.781,2.783,2.781,2.781,1012.0
+1702785300000,2.78,2.78,2.775,2.775,1389.0
+1702785360000,2.776,2.776,2.771,2.771,1316.0
+1702785420000,2.772,2.773,2.771,2.771,233.0
+1702785480000,2.772,2.772,2.77,2.77,437.0
+1702785540000,2.771,2.776,2.771,2.776,280.0
+1702785600000,2.776,2.779,2.775,2.778,686.0
+1702785660000,2.777,2.778,2.777,2.778,716.0
+1702785720000,2.78,2.783,2.78,2.783,154.0
+1702785780000,2.783,2.789,2.783,2.789,2381.0
+1702785840000,2.786,2.787,2.785,2.786,562.0
+1702785900000,2.785,2.785,2.78,2.783,916.0
+1702785960000,2.782,2.785,2.781,2.783,1889.0
+1702786020000,2.783,2.787,2.783,2.787,3210.0
+1702786080000,2.786,2.789,2.784,2.784,505.0
+1702786140000,2.784,2.784,2.783,2.783,446.0
+1702786200000,2.784,2.789,2.784,2.789,1127.0
+1702786260000,2.789,2.792,2.789,2.792,2171.0
+1702786320000,2.792,2.794,2.792,2.792,1289.0
+1702786380000,2.793,2.798,2.793,2.797,1757.0
+1702786440000,2.797,2.802,2.797,2.801,4262.0
+1702786500000,2.802,2.805,2.802,2.805,891.0
+1702786560000,2.805,2.808,2.804,2.807,943.0
+1702786620000,2.807,2.812,2.807,2.808,5518.0
+1702786680000,2.809,2.814,2.809,2.811,7185.0
+1702786740000,2.811,2.813,2.808,2.809,5661.0
+1702786800000,2.81,2.811,2.809,2.811,518.0
+1702786860000,2.812,2.819,2.812,2.818,12076.0
+1702786920000,2.817,2.82,2.817,2.82,2740.0
+1702786980000,2.82,2.824,2.819,2.822,5760.0
+1702787040000,2.821,2.825,2.82,2.823,1269.0
+1702787100000,2.823,2.824,2.822,2.822,1136.0
+1702787160000,2.823,2.826,2.822,2.826,2077.0
+1702787220000,2.826,2.827,2.825,2.825,471.0
+1702787280000,2.826,2.826,2.825,2.825,3522.0
+1702787340000,2.826,2.83,2.825,2.83,2612.0
+1702787400000,2.83,2.832,2.82,2.82,9729.0
+1702787460000,2.822,2.825,2.818,2.819,5459.0
+1702787520000,2.82,2.822,2.818,2.821,2105.0
+1702787580000,2.821,2.823,2.815,2.815,5557.0
+1702787640000,2.818,2.818,2.814,2.814,1949.0
+1702787700000,2.814,2.822,2.814,2.82,2989.0
+1702787760000,2.821,2.822,2.819,2.822,775.0
+1702787820000,2.823,2.823,2.821,2.821,151.0
+1702787880000,2.822,2.826,2.822,2.826,2550.0
+1702787940000,2.826,2.828,2.826,2.828,387.0
+1702788000000,2.827,2.827,2.821,2.823,3168.0
+1702788060000,2.822,2.827,2.822,2.827,2732.0
+1702788120000,2.827,2.829,2.824,2.826,1657.0
+1702788180000,2.827,2.829,2.826,2.827,1459.0
+1702788240000,2.827,2.829,2.825,2.827,1175.0
+1702788300000,2.826,2.829,2.815,2.822,9840.0
+1702788360000,2.822,2.828,2.822,2.828,6497.0
+1702788420000,2.827,2.827,2.823,2.827,3771.0
+1702788480000,2.827,2.833,2.827,2.831,4239.0
+1702788540000,2.832,2.835,2.832,2.833,3244.0
+1702788600000,2.832,2.832,2.831,2.831,771.0
+1702788660000,2.831,2.833,2.831,2.833,7472.0
+1702788720000,2.833,2.838,2.833,2.835,4607.0
+1702788780000,2.836,2.837,2.836,2.837,2316.0
+1702788840000,2.837,2.838,2.835,2.835,1152.0
+1702788900000,2.836,2.847,2.836,2.842,13520.0
+1702788960000,2.843,2.844,2.842,2.843,2562.0
+1702789020000,2.843,2.843,2.836,2.836,9224.0
+1702789080000,2.837,2.84,2.836,2.837,2519.0
+1702789140000,2.837,2.839,2.836,2.836,1959.0
+1702789200000,2.836,2.838,2.834,2.836,2038.0
+1702789260000,2.837,2.839,2.837,2.839,3022.0
+1702789320000,2.839,2.843,2.839,2.842,4005.0
+1702789380000,2.843,2.844,2.843,2.844,2128.0
+1702789440000,2.844,2.846,2.843,2.843,3394.0
+1702789500000,2.844,2.847,2.843,2.846,2450.0
+1702789560000,2.847,2.85,2.846,2.846,7792.0
+1702789620000,2.846,2.848,2.845,2.847,920.0
+1702789680000,2.846,2.848,2.844,2.847,2061.0
+1702789740000,2.848,2.848,2.846,2.846,3033.0
+1702789800000,2.847,2.85,2.847,2.848,2216.0
+1702789860000,2.848,2.849,2.846,2.846,1212.0
+1702789920000,2.848,2.85,2.848,2.848,2110.0
+1702789980000,2.847,2.848,2.846,2.847,1467.0
+1702790040000,2.846,2.847,2.834,2.836,8125.0
+1702790100000,2.838,2.839,2.826,2.83,16459.0
+1702790160000,2.829,2.835,2.828,2.83,5342.0
+1702790220000,2.83,2.831,2.828,2.831,3493.0
+1702790280000,2.829,2.833,2.829,2.831,3040.0
+1702790340000,2.832,2.834,2.83,2.83,588.0
+1702790400000,2.832,2.834,2.83,2.832,1040.0
+1702790460000,2.832,2.834,2.827,2.829,2753.0
+1702790520000,2.829,2.83,2.828,2.828,1010.0
+1702790580000,2.828,2.829,2.821,2.822,5245.0
+1702790640000,2.824,2.826,2.824,2.824,1726.0
+1702790700000,2.824,2.826,2.824,2.826,313.0
+1702790760000,2.827,2.828,2.823,2.823,2601.0
+1702790820000,2.826,2.83,2.826,2.828,5393.0
+1702790880000,2.828,2.828,2.826,2.826,307.0
+1702790940000,2.825,2.827,2.816,2.817,10532.0
+1702791000000,2.818,2.82,2.818,2.82,608.0
+1702791060000,2.821,2.822,2.82,2.822,2584.0
+1702791120000,2.821,2.821,2.809,2.811,47928.0
+1702791180000,2.812,2.815,2.806,2.806,5566.0
+1702791240000,2.805,2.806,2.797,2.798,12160.0
+1702791300000,2.798,2.799,2.796,2.798,1152.0
+1702791360000,2.799,2.799,2.79,2.79,9749.0
+1702791420000,2.791,2.791,2.775,2.778,49930.0
+1702791480000,2.777,2.778,2.774,2.776,3745.0
+1702791540000,2.777,2.782,2.777,2.78,4345.0
+1702791600000,2.78,2.78,2.772,2.774,6490.0
+1702791660000,2.773,2.774,2.771,2.771,705.0
+1702791720000,2.772,2.772,2.764,2.764,4996.0
+1702791780000,2.763,2.765,2.759,2.763,5745.0
+1702791840000,2.762,2.764,2.76,2.762,1543.0
+1702791900000,2.761,2.773,2.76,2.77,6003.0
+1702791960000,2.771,2.774,2.77,2.772,5340.0
+1702792020000,2.772,2.772,2.763,2.767,6543.0
+1702792080000,2.767,2.769,2.763,2.763,870.0
+1702792140000,2.763,2.765,2.763,2.765,220.0
+1702792200000,2.765,2.767,2.754,2.757,5869.0
+1702792260000,2.756,2.761,2.752,2.756,9122.0
+1702792320000,2.756,2.758,2.754,2.757,1148.0
+1702792380000,2.757,2.76,2.751,2.754,11764.0
+1702792440000,2.754,2.754,2.75,2.75,6680.0
+1702792500000,2.75,2.758,2.735,2.755,32395.0
+1702792560000,2.755,2.76,2.751,2.752,5595.0
+1702792620000,2.753,2.762,2.753,2.761,8884.0
+1702792680000,2.762,2.765,2.758,2.765,8516.0
+1702792740000,2.765,2.769,2.765,2.768,2288.0
+1702792800000,2.769,2.773,2.763,2.77,13662.0
+1702792860000,2.77,2.771,2.768,2.77,3273.0
+1702792920000,2.769,2.777,2.768,2.777,9189.0
+1702792980000,2.777,2.789,2.775,2.787,16213.0
+1702793040000,2.787,2.788,2.779,2.779,3165.0
+1702793100000,2.779,2.781,2.776,2.78,1978.0
+1702793160000,2.78,2.78,2.777,2.78,3861.0
+1702793220000,2.781,2.786,2.781,2.786,2463.0
+1702793280000,2.787,2.789,2.786,2.788,432.0
+1702793340000,2.787,2.787,2.787,2.787,1581.0
+1702793400000,2.788,2.788,2.782,2.782,1244.0
+1702793460000,2.782,2.782,2.772,2.772,7062.0
+1702793520000,2.771,2.772,2.767,2.772,2728.0
+1702793580000,2.771,2.772,2.77,2.772,2966.0
+1702793640000,2.772,2.772,2.771,2.771,1095.0
+1702793700000,2.771,2.776,2.77,2.772,4545.0
+1702793760000,2.772,2.772,2.766,2.766,2447.0
+1702793820000,2.766,2.77,2.766,2.769,3612.0
+1702793880000,2.769,2.771,2.768,2.77,1441.0
+1702793940000,2.77,2.773,2.769,2.773,583.0
+1702794000000,2.772,2.773,2.763,2.764,3391.0
+1702794060000,2.763,2.769,2.763,2.767,1130.0
+1702794120000,2.767,2.77,2.766,2.769,1152.0
+1702794180000,2.77,2.771,2.77,2.771,631.0
+1702794240000,2.769,2.769,2.763,2.763,2169.0
+1702794300000,2.764,2.765,2.763,2.763,1067.0
+1702794360000,2.764,2.765,2.762,2.764,849.0
+1702794420000,2.763,2.764,2.763,2.763,303.0
+1702794480000,2.763,2.763,2.762,2.762,148.0
+1702794540000,2.763,2.763,2.762,2.763,631.0
+1702794600000,2.762,2.763,2.759,2.759,2377.0
+1702794660000,2.759,2.76,2.758,2.759,783.0
+1702794720000,2.758,2.758,2.754,2.754,2315.0
+1702794780000,2.752,2.753,2.743,2.748,10533.0
+1702794840000,2.748,2.751,2.744,2.751,3801.0
+1702794900000,2.75,2.751,2.743,2.743,2571.0
+1702794960000,2.743,2.749,2.742,2.747,2952.0
+1702795020000,2.746,2.747,2.743,2.745,1410.0
+1702795080000,2.745,2.747,2.743,2.743,413.0
+1702795140000,2.743,2.749,2.743,2.748,3747.0
+1702795200000,2.747,2.749,2.744,2.746,2437.0
+1702795260000,2.745,2.747,2.739,2.747,3810.0
+1702795320000,2.748,2.748,2.743,2.744,1677.0
+1702795380000,2.745,2.749,2.744,2.748,2328.0
+1702795440000,2.748,2.754,2.747,2.751,9136.0
+1702795500000,2.751,2.753,2.746,2.746,1236.0
+1702795560000,2.747,2.749,2.73,2.732,10861.0
+1702795620000,2.733,2.737,2.732,2.733,4778.0
+1702795680000,2.733,2.737,2.732,2.733,3324.0
+1702795740000,2.734,2.737,2.733,2.737,2044.0
+1702795800000,2.736,2.745,2.733,2.742,5077.0
+1702795860000,2.744,2.744,2.741,2.743,2474.0
+1702795920000,2.742,2.744,2.74,2.744,1719.0
+1702795980000,2.743,2.743,2.741,2.743,3086.0
+1702796040000,2.743,2.744,2.738,2.738,3427.0
+1702796100000,2.739,2.74,2.736,2.74,2224.0
+1702796160000,2.74,2.748,2.74,2.747,5301.0
+1702796220000,2.748,2.756,2.748,2.755,5315.0
+1702796280000,2.756,2.76,2.756,2.759,2627.0
+1702796340000,2.76,2.762,2.759,2.76,1302.0
+1702796400000,2.759,2.761,2.754,2.761,2797.0
+1702796460000,2.761,2.764,2.759,2.764,930.0
+1702796520000,2.764,2.775,2.764,2.773,12551.0
+1702796580000,2.774,2.783,2.774,2.783,4857.0
+1702796640000,2.783,2.783,2.776,2.779,3840.0
+1702796700000,2.781,2.782,2.773,2.774,2505.0
+1702796760000,2.774,2.782,2.774,2.778,3407.0
+1702796820000,2.78,2.78,2.777,2.778,1203.0
+1702796880000,2.778,2.778,2.775,2.776,1643.0
+1702796940000,2.776,2.78,2.776,2.78,830.0
+1702797000000,2.779,2.779,2.777,2.778,455.0
+1702797060000,2.778,2.783,2.777,2.783,4006.0
+1702797120000,2.782,2.789,2.781,2.786,2856.0
+1702797180000,2.786,2.788,2.781,2.784,2452.0
+1702797240000,2.784,2.787,2.784,2.786,550.0
+1702797300000,2.787,2.787,2.781,2.781,3104.0
+1702797360000,2.781,2.781,2.776,2.776,2102.0
+1702797420000,2.776,2.779,2.775,2.779,2307.0
+1702797480000,2.778,2.779,2.772,2.772,2566.0
+1702797540000,2.773,2.778,2.772,2.776,4198.0
+1702797600000,2.777,2.779,2.775,2.778,1400.0
+1702797660000,2.779,2.78,2.76,2.765,37562.0
+1702797720000,2.764,2.771,2.756,2.756,30012.0
+1702797780000,2.756,2.758,2.749,2.755,38427.0
+1702797840000,2.754,2.754,2.753,2.753,1031.0
+1702797900000,2.753,2.754,2.745,2.745,3620.0
+1702797960000,2.745,2.745,2.739,2.74,6758.0
+1702798020000,2.74,2.741,2.737,2.737,1132.0
+1702798080000,2.736,2.746,2.736,2.741,6127.0
+1702798140000,2.74,2.742,2.74,2.742,687.0
+1702798200000,2.742,2.746,2.738,2.746,4616.0
+1702798260000,2.745,2.745,2.74,2.745,1569.0
+1702798320000,2.744,2.744,2.738,2.739,1476.0
+1702798380000,2.74,2.742,2.739,2.739,1936.0
+1702798440000,2.739,2.743,2.739,2.743,3399.0
+1702798500000,2.742,2.748,2.742,2.746,3366.0
+1702798560000,2.748,2.75,2.747,2.749,1623.0
+1702798620000,2.75,2.753,2.75,2.753,1142.0
+1702798680000,2.751,2.751,2.745,2.747,3193.0
+1702798740000,2.748,2.75,2.747,2.747,955.0
+1702798800000,2.747,2.749,2.742,2.742,1127.0
+1702798860000,2.743,2.744,2.742,2.744,1982.0
+1702798920000,2.743,2.746,2.742,2.746,1844.0
+1702798980000,2.746,2.749,2.744,2.749,1944.0
+1702799040000,2.749,2.753,2.748,2.752,1348.0
+1702799100000,2.751,2.754,2.743,2.754,10203.0
+1702799160000,2.755,2.758,2.755,2.757,765.0
+1702799220000,2.756,2.757,2.751,2.751,3893.0
+1702799280000,2.75,2.75,2.743,2.744,1251.0
+1702799340000,2.745,2.747,2.744,2.747,1394.0
+1702799400000,2.746,2.747,2.742,2.742,332.0
+1702799460000,2.743,2.743,2.741,2.741,429.0
+1702799520000,2.741,2.742,2.732,2.733,6136.0
+1702799580000,2.733,2.735,2.732,2.733,1057.0
+1702799640000,2.732,2.735,2.729,2.735,4981.0
+1702799700000,2.736,2.739,2.736,2.738,1022.0
+1702799760000,2.737,2.737,2.731,2.734,1671.0
+1702799820000,2.734,2.734,2.731,2.732,1051.0
+1702799880000,2.732,2.735,2.732,2.735,1114.0
+1702799940000,2.735,2.736,2.733,2.734,2640.0
+1702800000000,2.734,2.74,2.727,2.74,13278.0
+1702800060000,2.739,2.741,2.735,2.737,6506.0
+1702800120000,2.737,2.737,2.734,2.735,684.0
+1702800180000,2.735,2.735,2.732,2.732,739.0
+1702800240000,2.73,2.736,2.729,2.736,793.0
+1702800300000,2.736,2.737,2.73,2.733,4165.0
+1702800360000,2.734,2.736,2.733,2.736,811.0
+1702800420000,2.737,2.747,2.737,2.747,6960.0
+1702800480000,2.746,2.747,2.742,2.742,1353.0
+1702800540000,2.741,2.744,2.741,2.744,1279.0
+1702800600000,2.742,2.742,2.735,2.738,1204.0
+1702800660000,2.737,2.737,2.73,2.731,5068.0
+1702800720000,2.73,2.734,2.73,2.73,1521.0
+1702800780000,2.73,2.733,2.724,2.732,8421.0
+1702800840000,2.731,2.733,2.727,2.73,4591.0
+1702800900000,2.731,2.741,2.729,2.741,3418.0
+1702800960000,2.74,2.745,2.738,2.745,5525.0
+1702801020000,2.745,2.752,2.745,2.749,5927.0
+1702801080000,2.748,2.748,2.744,2.746,1344.0
+1702801140000,2.745,2.746,2.741,2.746,1737.0
+1702801200000,2.745,2.751,2.745,2.751,2124.0
+1702801260000,2.751,2.752,2.749,2.751,1256.0
+1702801320000,2.75,2.752,2.75,2.752,334.0
+1702801380000,2.752,2.752,2.749,2.749,718.0
+1702801440000,2.75,2.756,2.75,2.756,1432.0
+1702801500000,2.755,2.761,2.754,2.76,2642.0
+1702801560000,2.759,2.759,2.755,2.756,1470.0
+1702801620000,2.756,2.756,2.749,2.749,1469.0
+1702801680000,2.749,2.751,2.747,2.75,1222.0
+1702801740000,2.75,2.753,2.75,2.752,1811.0
+1702801800000,2.752,2.754,2.749,2.751,3123.0
+1702801860000,2.753,2.753,2.747,2.748,2223.0
+1702801920000,2.749,2.749,2.743,2.743,3832.0
+1702801980000,2.744,2.745,2.742,2.743,2330.0
+1702802040000,2.745,2.747,2.745,2.746,4032.0
+1702802100000,2.745,2.746,2.74,2.741,4608.0
+1702802160000,2.741,2.742,2.74,2.742,1092.0
+1702802220000,2.741,2.741,2.734,2.736,10229.0
+1702802280000,2.737,2.739,2.737,2.739,874.0
+1702802340000,2.74,2.742,2.735,2.735,6543.0
+1702802400000,2.736,2.737,2.736,2.737,279.0
+1702802460000,2.738,2.738,2.736,2.736,1389.0
+1702802520000,2.736,2.736,2.733,2.734,5182.0
+1702802580000,2.735,2.738,2.735,2.738,650.0
+1702802640000,2.739,2.74,2.734,2.738,3085.0
+1702802700000,2.737,2.737,2.735,2.735,802.0
+1702802760000,2.735,2.739,2.734,2.739,464.0
+1702802820000,2.739,2.739,2.736,2.736,916.0
+1702802880000,2.736,2.738,2.718,2.722,19845.0
+1702802940000,2.72,2.723,2.713,2.722,10089.0
+1702803000000,2.722,2.725,2.719,2.722,7867.0
+1702803060000,2.722,2.724,2.722,2.722,1400.0
+1702803120000,2.724,2.725,2.722,2.725,2296.0
+1702803180000,2.725,2.728,2.725,2.727,2059.0
+1702803240000,2.726,2.728,2.726,2.728,410.0
+1702803300000,2.728,2.73,2.728,2.728,2050.0
+1702803360000,2.728,2.732,2.728,2.732,3297.0
+1702803420000,2.732,2.732,2.727,2.727,4323.0
+1702803480000,2.726,2.728,2.724,2.725,2288.0
+1702803540000,2.726,2.731,2.725,2.731,4618.0
+1702803600000,2.73,2.73,2.728,2.73,519.0
+1702803660000,2.732,2.735,2.731,2.735,3575.0
+1702803720000,2.735,2.737,2.733,2.737,2235.0
+1702803780000,2.737,2.738,2.737,2.737,622.0
+1702803840000,2.739,2.739,2.738,2.739,941.0
+1702803900000,2.74,2.742,2.74,2.742,2056.0
+1702803960000,2.743,2.743,2.742,2.742,425.0
+1702804020000,2.743,2.747,2.743,2.747,2269.0
+1702804080000,2.746,2.746,2.743,2.744,1221.0
+1702804140000,2.743,2.744,2.742,2.744,2161.0
+1702804200000,2.743,2.748,2.743,2.744,5504.0
+1702804260000,2.744,2.746,2.743,2.746,980.0
+1702804320000,2.745,2.745,2.743,2.743,1227.0
+1702804380000,2.744,2.745,2.741,2.742,1949.0
+1702804440000,2.743,2.745,2.743,2.745,1839.0
+1702804500000,2.745,2.746,2.743,2.743,1612.0
+1702804560000,2.743,2.743,2.741,2.743,482.0
+1702804620000,2.742,2.743,2.741,2.741,171.0
+1702804680000,2.742,2.742,2.742,2.742,157.0
+1702804740000,2.743,2.746,2.743,2.746,2527.0
+1702804800000,2.746,2.746,2.744,2.746,847.0
+1702804860000,2.746,2.748,2.746,2.748,2416.0
+1702804920000,2.748,2.748,2.748,2.748,136.0
+1702804980000,2.748,2.749,2.745,2.745,1235.0
+1702805040000,2.745,2.746,2.743,2.744,3178.0
+1702805100000,2.745,2.745,2.742,2.742,1350.0
+1702805160000,2.741,2.742,2.739,2.742,1844.0
+1702805220000,2.741,2.743,2.741,2.743,706.0
+1702805280000,2.741,2.741,2.738,2.739,1184.0
+1702805340000,2.738,2.738,2.735,2.735,1921.0
+1702805400000,2.736,2.739,2.736,2.739,771.0
+1702805460000,2.739,2.74,2.735,2.735,898.0
+1702805520000,2.737,2.737,2.737,2.737,553.0
+1702805580000,2.737,2.739,2.737,2.739,615.0
+1702805640000,2.739,2.742,2.739,2.742,674.0
+1702805700000,2.74,2.74,2.737,2.738,1081.0
+1702805760000,2.739,2.741,2.736,2.736,1483.0
+1702805820000,2.736,2.741,2.734,2.741,3486.0
+1702805880000,2.742,2.743,2.742,2.742,1485.0
+1702805940000,2.741,2.741,2.738,2.74,1606.0
+1702806000000,2.739,2.739,2.737,2.737,558.0
+1702806060000,2.738,2.738,2.736,2.736,246.0
+1702806120000,2.736,2.736,2.733,2.733,271.0
+1702806180000,2.735,2.739,2.735,2.739,846.0
+1702806240000,2.739,2.74,2.737,2.739,590.0
+1702806300000,2.738,2.741,2.736,2.741,1124.0
+1702806360000,2.741,2.745,2.741,2.741,4201.0
+1702806420000,2.742,2.744,2.742,2.742,714.0
+1702806480000,2.741,2.746,2.741,2.745,2657.0
+1702806540000,2.746,2.748,2.746,2.748,1285.0
+1702806600000,2.748,2.751,2.748,2.75,656.0
+1702806660000,2.751,2.751,2.75,2.75,511.0
+1702806720000,2.75,2.752,2.749,2.75,394.0
+1702806780000,2.75,2.755,2.75,2.755,3378.0
+1702806840000,2.754,2.76,2.754,2.76,3747.0
+1702806900000,2.758,2.767,2.756,2.765,13095.0
+1702806960000,2.765,2.775,2.764,2.774,9949.0
+1702807020000,2.775,2.782,2.775,2.781,4522.0
+1702807080000,2.783,2.786,2.783,2.785,2686.0
+1702807140000,2.784,2.788,2.784,2.784,2193.0
+1702807200000,2.784,2.785,2.781,2.782,2325.0
+1702807260000,2.782,2.787,2.777,2.78,7442.0
+1702807320000,2.78,2.781,2.774,2.781,16585.0
+1702807380000,2.782,2.786,2.782,2.786,2041.0
+1702807440000,2.786,2.794,2.786,2.794,3548.0
+1702807500000,2.793,2.793,2.782,2.783,7530.0
+1702807560000,2.783,2.784,2.781,2.782,3657.0
+1702807620000,2.782,2.784,2.782,2.783,1346.0
+1702807680000,2.783,2.783,2.776,2.778,5249.0
+1702807740000,2.78,2.782,2.778,2.778,2931.0
+1702807800000,2.778,2.78,2.775,2.777,1351.0
+1702807860000,2.776,2.785,2.776,2.784,5477.0
+1702807920000,2.782,2.782,2.78,2.782,2731.0
+1702807980000,2.783,2.786,2.783,2.785,4088.0
+1702808040000,2.785,2.787,2.785,2.785,2242.0
+1702808100000,2.784,2.785,2.781,2.784,3688.0
+1702808160000,2.784,2.784,2.784,2.784,350.0
+1702808220000,2.784,2.785,2.784,2.784,921.0
+1702808280000,2.785,2.785,2.783,2.785,1412.0
+1702808340000,2.785,2.786,2.785,2.786,1456.0
+1702808400000,2.784,2.787,2.784,2.784,2495.0
+1702808460000,2.784,2.789,2.784,2.789,3707.0
+1702808520000,2.79,2.797,2.79,2.797,3390.0
+1702808580000,2.797,2.8,2.796,2.796,4300.0
+1702808640000,2.797,2.799,2.796,2.797,1813.0
+1702808700000,2.796,2.797,2.787,2.788,3737.0
+1702808760000,2.788,2.789,2.785,2.787,4450.0
+1702808820000,2.787,2.794,2.787,2.794,2852.0
+1702808880000,2.795,2.796,2.795,2.795,2234.0
+1702808940000,2.796,2.801,2.796,2.801,4985.0
+1702809000000,2.801,2.802,2.798,2.798,2375.0
+1702809060000,2.8,2.801,2.8,2.8,1808.0
+1702809120000,2.8,2.802,2.8,2.802,2696.0
+1702809180000,2.803,2.807,2.801,2.803,11616.0
+1702809240000,2.804,2.819,2.804,2.817,11083.0
+1702809300000,2.818,2.829,2.818,2.822,14953.0
+1702809360000,2.823,2.827,2.823,2.827,6050.0
+1702809420000,2.827,2.828,2.825,2.828,3221.0
+1702809480000,2.827,2.827,2.821,2.822,3258.0
+1702809540000,2.821,2.821,2.814,2.817,5173.0
+1702809600000,2.818,2.819,2.798,2.798,10401.0
+1702809660000,2.798,2.807,2.797,2.806,6996.0
+1702809720000,2.806,2.806,2.798,2.798,2683.0
+1702809780000,2.798,2.803,2.798,2.801,3934.0
+1702809840000,2.802,2.805,2.802,2.805,1991.0
+1702809900000,2.806,2.807,2.804,2.804,1394.0
+1702809960000,2.804,2.81,2.804,2.81,2205.0
+1702810020000,2.811,2.824,2.811,2.822,9492.0
+1702810080000,2.822,2.822,2.817,2.817,2789.0
+1702810140000,2.816,2.817,2.813,2.813,3249.0
+1702810200000,2.813,2.817,2.812,2.814,3869.0
+1702810260000,2.815,2.816,2.808,2.808,5951.0
+1702810320000,2.808,2.809,2.802,2.803,6154.0
+1702810380000,2.802,2.803,2.8,2.803,1314.0
+1702810440000,2.804,2.822,2.804,2.822,10398.0
+1702810500000,2.821,2.821,2.795,2.795,19091.0
+1702810560000,2.796,2.802,2.795,2.802,4623.0
+1702810620000,2.801,2.806,2.801,2.806,1567.0
+1702810680000,2.807,2.81,2.807,2.809,1814.0
+1702810740000,2.81,2.81,2.807,2.807,1922.0
+1702810800000,2.808,2.811,2.808,2.81,1331.0
+1702810860000,2.81,2.812,2.804,2.804,4952.0
+1702810920000,2.803,2.808,2.799,2.805,7683.0
+1702810980000,2.804,2.821,2.804,2.821,9412.0
+1702811040000,2.821,2.821,2.816,2.816,2261.0
+1702811100000,2.816,2.816,2.808,2.811,5605.0
+1702811160000,2.809,2.81,2.808,2.81,2595.0
+1702811220000,2.809,2.81,2.808,2.809,836.0
+1702811280000,2.809,2.811,2.807,2.807,1743.0
+1702811340000,2.807,2.813,2.807,2.813,2366.0
+1702811400000,2.813,2.813,2.81,2.813,895.0
+1702811460000,2.813,2.817,2.811,2.814,3272.0
+1702811520000,2.814,2.816,2.813,2.813,698.0
+1702811580000,2.814,2.815,2.814,2.815,1627.0
+1702811640000,2.814,2.817,2.813,2.817,733.0
+1702811700000,2.817,2.817,2.816,2.816,876.0
+1702811760000,2.815,2.824,2.814,2.824,2553.0
+1702811820000,2.824,2.831,2.824,2.83,6214.0
+1702811880000,2.828,2.831,2.826,2.829,890.0
+1702811940000,2.829,2.837,2.829,2.832,2355.0
+1702812000000,2.834,2.835,2.831,2.832,5081.0
+1702812060000,2.834,2.836,2.82,2.823,15807.0
+1702812120000,2.824,2.825,2.823,2.823,1811.0
+1702812180000,2.824,2.825,2.819,2.819,3720.0
+1702812240000,2.819,2.822,2.818,2.818,914.0
+1702812300000,2.817,2.817,2.812,2.815,2330.0
+1702812360000,2.813,2.813,2.794,2.797,10942.0
+1702812420000,2.798,2.813,2.798,2.81,6773.0
+1702812480000,2.809,2.811,2.809,2.811,1026.0
+1702812540000,2.811,2.812,2.807,2.807,853.0
+1702812600000,2.806,2.818,2.805,2.818,3670.0
+1702812660000,2.817,2.819,2.816,2.816,997.0
+1702812720000,2.816,2.818,2.815,2.818,752.0
+1702812780000,2.816,2.82,2.816,2.82,1519.0
+1702812840000,2.82,2.821,2.82,2.82,366.0
+1702812900000,2.819,2.819,2.812,2.816,2615.0
+1702812960000,2.817,2.82,2.817,2.818,1237.0
+1702813020000,2.817,2.818,2.81,2.81,1756.0
+1702813080000,2.81,2.812,2.808,2.808,1177.0
+1702813140000,2.808,2.809,2.807,2.808,1028.0
+1702813200000,2.809,2.814,2.809,2.813,2266.0
+1702813260000,2.813,2.813,2.807,2.807,1928.0
+1702813320000,2.808,2.809,2.808,2.808,447.0
+1702813380000,2.808,2.808,2.804,2.805,2673.0
+1702813440000,2.806,2.808,2.805,2.808,468.0
+1702813500000,2.807,2.807,2.8,2.8,2699.0
+1702813560000,2.8,2.8,2.785,2.792,18207.0
+1702813620000,2.793,2.797,2.792,2.797,1855.0
+1702813680000,2.797,2.801,2.797,2.8,6176.0
+1702813740000,2.8,2.8,2.796,2.798,678.0
+1702813800000,2.798,2.799,2.788,2.788,5113.0
+1702813860000,2.789,2.79,2.787,2.787,2660.0
+1702813920000,2.787,2.788,2.787,2.787,1108.0
+1702813980000,2.788,2.788,2.78,2.781,5212.0
+1702814040000,2.781,2.785,2.774,2.784,16033.0
+1702814100000,2.785,2.785,2.781,2.781,1277.0
+1702814160000,2.781,2.781,2.777,2.78,2071.0
+1702814220000,2.779,2.782,2.779,2.782,1226.0
+1702814280000,2.784,2.784,2.779,2.78,1015.0
+1702814340000,2.78,2.78,2.775,2.776,1881.0
+1702814400000,2.775,2.779,2.774,2.775,1687.0
+1702814460000,2.774,2.775,2.771,2.771,1744.0
+1702814520000,2.771,2.771,2.766,2.768,2857.0
+1702814580000,2.767,2.769,2.763,2.764,5389.0
+1702814640000,2.766,2.766,2.763,2.763,2602.0
+1702814700000,2.763,2.773,2.762,2.773,5072.0
+1702814760000,2.772,2.773,2.766,2.768,2622.0
+1702814820000,2.768,2.778,2.768,2.776,2692.0
+1702814880000,2.774,2.774,2.77,2.771,2295.0
+1702814940000,2.77,2.77,2.768,2.768,2923.0
+1702815000000,2.768,2.768,2.762,2.762,2235.0
+1702815060000,2.763,2.764,2.755,2.758,4925.0
+1702815120000,2.758,2.762,2.756,2.758,4103.0
+1702815180000,2.759,2.764,2.758,2.764,4315.0
+1702815240000,2.763,2.763,2.758,2.762,4649.0
+1702815300000,2.762,2.763,2.758,2.759,2968.0
+1702815360000,2.76,2.766,2.76,2.766,4466.0
+1702815420000,2.766,2.77,2.761,2.767,9476.0
+1702815480000,2.768,2.768,2.764,2.766,2698.0
+1702815540000,2.767,2.768,2.76,2.76,2110.0
+1702815600000,2.759,2.768,2.757,2.768,5876.0
+1702815660000,2.768,2.776,2.768,2.773,4411.0
+1702815720000,2.773,2.776,2.772,2.776,1058.0
+1702815780000,2.776,2.782,2.776,2.778,3851.0
+1702815840000,2.777,2.779,2.776,2.778,1075.0
+1702815900000,2.777,2.777,2.773,2.777,2249.0
+1702815960000,2.777,2.777,2.775,2.775,217.0
+1702816020000,2.776,2.777,2.773,2.773,2339.0
+1702816080000,2.774,2.778,2.774,2.775,1265.0
+1702816140000,2.775,2.778,2.773,2.775,2958.0
+1702816200000,2.773,2.78,2.773,2.78,928.0
+1702816260000,2.78,2.782,2.778,2.778,1772.0
+1702816320000,2.78,2.782,2.776,2.776,1900.0
+1702816380000,2.778,2.778,2.777,2.778,1914.0
+1702816440000,2.778,2.78,2.776,2.779,1192.0
+1702816500000,2.777,2.777,2.773,2.773,753.0
+1702816560000,2.772,2.772,2.767,2.768,1581.0
+1702816620000,2.768,2.776,2.768,2.775,1192.0
+1702816680000,2.775,2.777,2.775,2.776,3393.0
+1702816740000,2.776,2.777,2.772,2.774,4341.0
+1702816800000,2.775,2.775,2.765,2.765,2217.0
+1702816860000,2.766,2.766,2.765,2.766,1824.0
+1702816920000,2.766,2.767,2.764,2.767,1615.0
+1702816980000,2.768,2.769,2.767,2.767,884.0
+1702817040000,2.766,2.766,2.763,2.764,770.0
+1702817100000,2.765,2.769,2.765,2.768,6519.0
+1702817160000,2.77,2.771,2.766,2.767,1600.0
+1702817220000,2.767,2.77,2.766,2.77,2168.0
+1702817280000,2.769,2.77,2.765,2.765,1747.0
+1702817340000,2.766,2.766,2.755,2.755,8155.0
+1702817400000,2.757,2.758,2.757,2.757,1030.0
+1702817460000,2.756,2.756,2.749,2.753,7245.0
+1702817520000,2.754,2.756,2.749,2.751,2139.0
+1702817580000,2.752,2.758,2.751,2.758,1833.0
+1702817640000,2.759,2.759,2.755,2.757,1722.0
+1702817700000,2.756,2.756,2.75,2.75,2258.0
+1702817760000,2.75,2.752,2.749,2.75,823.0
+1702817820000,2.75,2.754,2.75,2.754,1993.0
+1702817880000,2.753,2.76,2.753,2.759,2519.0
+1702817940000,2.759,2.759,2.753,2.754,1370.0
+1702818000000,2.753,2.757,2.751,2.757,1945.0
+1702818060000,2.756,2.756,2.753,2.755,2955.0
+1702818120000,2.756,2.761,2.755,2.761,3324.0
+1702818180000,2.761,2.761,2.752,2.755,4229.0
+1702818240000,2.756,2.76,2.754,2.754,3436.0
+1702818300000,2.756,2.759,2.754,2.754,2039.0
+1702818360000,2.755,2.755,2.75,2.755,2399.0
+1702818420000,2.756,2.757,2.751,2.751,1778.0
+1702818480000,2.751,2.752,2.746,2.75,9222.0
+1702818540000,2.751,2.755,2.751,2.755,3808.0
+1702818600000,2.755,2.756,2.752,2.755,1579.0
+1702818660000,2.755,2.755,2.75,2.75,4722.0
+1702818720000,2.751,2.754,2.751,2.753,1888.0
+1702818780000,2.753,2.759,2.753,2.758,6815.0
+1702818840000,2.758,2.758,2.752,2.752,5359.0
+1702818900000,2.753,2.753,2.735,2.741,27389.0
+1702818960000,2.741,2.741,2.729,2.729,14177.0
+1702819020000,2.73,2.738,2.728,2.737,5228.0
+1702819080000,2.736,2.738,2.731,2.735,6116.0
+1702819140000,2.735,2.739,2.732,2.733,3121.0
+1702819200000,2.732,2.736,2.731,2.736,2033.0
+1702819260000,2.736,2.744,2.736,2.744,9232.0
+1702819320000,2.745,2.747,2.735,2.735,5779.0
+1702819380000,2.734,2.734,2.732,2.734,1785.0
+1702819440000,2.734,2.734,2.731,2.734,1559.0
+1702819500000,2.734,2.744,2.733,2.744,3208.0
+1702819560000,2.744,2.747,2.741,2.743,3110.0
+1702819620000,2.743,2.746,2.742,2.746,1038.0
+1702819680000,2.746,2.751,2.746,2.749,6267.0
+1702819740000,2.748,2.749,2.747,2.747,3602.0
+1702819800000,2.747,2.747,2.739,2.741,4369.0
+1702819860000,2.744,2.745,2.738,2.739,5809.0
+1702819920000,2.739,2.739,2.735,2.739,1452.0
+1702819980000,2.739,2.747,2.739,2.747,2462.0
+1702820040000,2.747,2.75,2.744,2.749,2987.0
+1702820100000,2.749,2.749,2.743,2.746,1400.0
+1702820160000,2.744,2.749,2.742,2.747,3295.0
+1702820220000,2.745,2.746,2.742,2.743,1701.0
+1702820280000,2.743,2.746,2.743,2.743,6300.0
+1702820340000,2.743,2.747,2.741,2.745,4331.0
+1702820400000,2.745,2.749,2.744,2.749,1927.0
+1702820460000,2.748,2.75,2.743,2.743,3579.0
+1702820520000,2.743,2.743,2.739,2.739,414.0
+1702820580000,2.74,2.744,2.74,2.742,2615.0
+1702820640000,2.741,2.741,2.729,2.734,11859.0
+1702820700000,2.734,2.736,2.727,2.735,5452.0
+1702820760000,2.736,2.739,2.734,2.736,3082.0
+1702820820000,2.736,2.736,2.732,2.734,830.0
+1702820880000,2.733,2.735,2.732,2.733,3336.0
+1702820940000,2.733,2.733,2.728,2.729,2680.0
+1702821000000,2.73,2.73,2.72,2.725,12093.0
+1702821060000,2.724,2.724,2.719,2.72,6446.0
+1702821120000,2.72,2.723,2.718,2.723,3526.0
+1702821180000,2.723,2.728,2.72,2.727,3475.0
+1702821240000,2.728,2.732,2.728,2.73,3150.0
+1702821300000,2.732,2.737,2.732,2.737,2870.0
+1702821360000,2.736,2.739,2.732,2.734,6701.0
+1702821420000,2.735,2.737,2.732,2.734,2038.0
+1702821480000,2.734,2.738,2.732,2.737,1405.0
+1702821540000,2.736,2.736,2.734,2.736,489.0
+1702821600000,2.735,2.736,2.73,2.731,7774.0
+1702821660000,2.73,2.733,2.728,2.731,1092.0
+1702821720000,2.73,2.734,2.729,2.732,2990.0
+1702821780000,2.732,2.733,2.731,2.733,1011.0
+1702821840000,2.734,2.734,2.733,2.733,364.0
+1702821900000,2.734,2.737,2.733,2.737,1302.0
+1702821960000,2.738,2.744,2.738,2.742,3184.0
+1702822020000,2.742,2.747,2.742,2.747,3547.0
+1702822080000,2.746,2.748,2.742,2.747,2155.0
+1702822140000,2.748,2.751,2.748,2.75,4383.0
+1702822200000,2.75,2.751,2.747,2.75,1461.0
+1702822260000,2.75,2.751,2.748,2.748,2068.0
+1702822320000,2.749,2.749,2.741,2.743,4793.0
+1702822380000,2.744,2.746,2.743,2.744,732.0
+1702822440000,2.745,2.746,2.743,2.743,1521.0
+1702822500000,2.743,2.743,2.741,2.742,710.0
+1702822560000,2.743,2.743,2.736,2.736,3100.0
+1702822620000,2.737,2.737,2.735,2.735,1271.0
+1702822680000,2.734,2.734,2.727,2.727,2730.0
+1702822740000,2.727,2.727,2.726,2.726,602.0
+1702822800000,2.726,2.727,2.719,2.719,3732.0
+1702822860000,2.72,2.722,2.702,2.71,19089.0
+1702822920000,2.71,2.716,2.708,2.711,5568.0
+1702822980000,2.712,2.719,2.712,2.718,4534.0
+1702823040000,2.719,2.724,2.719,2.722,4972.0
+1702823100000,2.722,2.725,2.721,2.721,1932.0
+1702823160000,2.721,2.723,2.713,2.713,3923.0
+1702823220000,2.714,2.716,2.71,2.715,6025.0
+1702823280000,2.714,2.719,2.713,2.716,2397.0
+1702823340000,2.714,2.715,2.71,2.713,2635.0
+1702823400000,2.712,2.717,2.712,2.717,2364.0
+1702823460000,2.717,2.717,2.711,2.715,3486.0
+1702823520000,2.715,2.72,2.712,2.712,2156.0
+1702823580000,2.712,2.716,2.711,2.713,3739.0
+1702823640000,2.713,2.713,2.706,2.708,12652.0
+1702823700000,2.708,2.716,2.702,2.715,10381.0
+1702823760000,2.715,2.72,2.715,2.72,2412.0
+1702823820000,2.721,2.734,2.721,2.734,10763.0
+1702823880000,2.733,2.735,2.728,2.729,9893.0
+1702823940000,2.73,2.731,2.724,2.725,3870.0
+1702824000000,2.726,2.726,2.721,2.721,2040.0
+1702824060000,2.721,2.723,2.72,2.722,1259.0
+1702824120000,2.723,2.726,2.721,2.726,1103.0
+1702824180000,2.726,2.729,2.724,2.728,748.0
+1702824240000,2.728,2.735,2.728,2.733,4527.0
+1702824300000,2.732,2.736,2.73,2.736,3857.0
+1702824360000,2.734,2.736,2.732,2.735,1485.0
+1702824420000,2.734,2.734,2.723,2.724,8600.0
+1702824480000,2.726,2.726,2.72,2.72,2259.0
+1702824540000,2.719,2.726,2.719,2.725,4374.0
+1702824600000,2.726,2.729,2.725,2.725,2714.0
+1702824660000,2.726,2.726,2.721,2.724,1338.0
+1702824720000,2.723,2.723,2.719,2.722,641.0
+1702824780000,2.721,2.721,2.719,2.721,734.0
+1702824840000,2.721,2.721,2.716,2.716,2166.0
+1702824900000,2.715,2.72,2.715,2.719,3026.0
+1702824960000,2.719,2.723,2.719,2.723,2105.0
+1702825020000,2.721,2.736,2.721,2.732,17896.0
+1702825080000,2.73,2.733,2.728,2.731,5173.0
+1702825140000,2.732,2.733,2.73,2.731,1816.0
+1702825200000,2.73,2.733,2.728,2.732,2731.0
+1702825260000,2.731,2.737,2.731,2.736,2992.0
+1702825320000,2.735,2.737,2.734,2.734,1075.0
+1702825380000,2.733,2.733,2.721,2.726,3111.0
+1702825440000,2.728,2.736,2.728,2.734,4663.0
+1702825500000,2.734,2.738,2.734,2.738,696.0
+1702825560000,2.738,2.74,2.736,2.736,3191.0
+1702825620000,2.737,2.741,2.736,2.741,4271.0
+1702825680000,2.741,2.744,2.74,2.742,712.0
+1702825740000,2.744,2.748,2.744,2.747,3199.0
+1702825800000,2.748,2.751,2.744,2.744,1744.0
+1702825860000,2.744,2.746,2.742,2.742,1556.0
+1702825920000,2.744,2.744,2.742,2.742,398.0
+1702825980000,2.742,2.746,2.742,2.746,595.0
+1702826040000,2.745,2.748,2.744,2.744,1282.0
+1702826100000,2.745,2.747,2.744,2.744,1293.0
+1702826160000,2.744,2.744,2.739,2.741,1512.0
+1702826220000,2.739,2.739,2.734,2.737,3365.0
+1702826280000,2.737,2.742,2.737,2.742,3214.0
+1702826340000,2.742,2.747,2.741,2.747,1332.0
+1702826400000,2.747,2.756,2.747,2.751,12760.0
+1702826460000,2.752,2.757,2.752,2.755,704.0
+1702826520000,2.754,2.757,2.75,2.752,5796.0
+1702826580000,2.752,2.755,2.751,2.755,1015.0
+1702826640000,2.755,2.757,2.754,2.754,763.0
+1702826700000,2.754,2.754,2.752,2.753,2193.0
+1702826760000,2.753,2.753,2.752,2.753,365.0
+1702826820000,2.752,2.752,2.746,2.748,5154.0
+1702826880000,2.748,2.754,2.748,2.754,5777.0
+1702826940000,2.754,2.756,2.754,2.756,1328.0
+1702827000000,2.756,2.759,2.756,2.759,2117.0
+1702827060000,2.757,2.76,2.754,2.76,2258.0
+1702827120000,2.758,2.758,2.754,2.754,1677.0
+1702827180000,2.753,2.756,2.753,2.756,215.0
+1702827240000,2.756,2.757,2.753,2.757,1615.0
+1702827300000,2.754,2.759,2.753,2.759,1967.0
+1702827360000,2.759,2.761,2.758,2.761,1171.0
+1702827420000,2.762,2.772,2.762,2.77,4444.0
+1702827480000,2.77,2.771,2.764,2.764,1307.0
+1702827540000,2.764,2.769,2.764,2.769,801.0
+1702827600000,2.768,2.771,2.765,2.765,1042.0
+1702827660000,2.768,2.784,2.767,2.781,11122.0
+1702827720000,2.781,2.782,2.775,2.779,3775.0
+1702827780000,2.78,2.784,2.778,2.782,2835.0
+1702827840000,2.781,2.792,2.779,2.792,7635.0
+1702827900000,2.791,2.795,2.786,2.793,7443.0
+1702827960000,2.793,2.796,2.786,2.789,7596.0
+1702828020000,2.788,2.794,2.788,2.794,2579.0
+1702828080000,2.794,2.796,2.793,2.793,3609.0
+1702828140000,2.793,2.795,2.793,2.794,953.0
+1702828200000,2.794,2.796,2.788,2.792,5921.0
+1702828260000,2.793,2.793,2.791,2.791,1731.0
+1702828320000,2.79,2.793,2.788,2.79,1846.0
+1702828380000,2.79,2.795,2.788,2.791,6157.0
+1702828440000,2.793,2.795,2.793,2.793,1229.0
+1702828500000,2.794,2.797,2.794,2.796,1564.0
+1702828560000,2.797,2.797,2.794,2.797,2492.0
+1702828620000,2.798,2.799,2.796,2.799,1708.0
+1702828680000,2.798,2.799,2.795,2.798,1360.0
+1702828740000,2.798,2.803,2.796,2.803,5412.0
+1702828800000,2.803,2.805,2.796,2.798,6049.0
+1702828860000,2.799,2.8,2.79,2.79,5573.0
+1702828920000,2.79,2.794,2.786,2.794,2502.0
+1702828980000,2.795,2.802,2.795,2.8,2898.0
+1702829040000,2.802,2.808,2.8,2.808,1535.0
+1702829100000,2.807,2.808,2.794,2.796,5989.0
+1702829160000,2.797,2.804,2.793,2.795,6117.0
+1702829220000,2.794,2.795,2.791,2.794,1112.0
+1702829280000,2.795,2.795,2.79,2.79,1800.0
+1702829340000,2.791,2.792,2.786,2.786,3619.0
+1702829400000,2.785,2.786,2.78,2.785,4566.0
+1702829460000,2.785,2.786,2.783,2.783,1863.0
+1702829520000,2.782,2.786,2.782,2.786,4002.0
+1702829580000,2.785,2.791,2.784,2.79,2056.0
+1702829640000,2.791,2.799,2.79,2.798,5257.0
+1702829700000,2.799,2.8,2.793,2.793,1505.0
+1702829760000,2.793,2.795,2.791,2.791,2153.0
+1702829820000,2.791,2.792,2.789,2.79,3801.0
+1702829880000,2.792,2.798,2.792,2.798,2696.0
+1702829940000,2.797,2.809,2.797,2.809,4615.0
+1702830000000,2.809,2.81,2.8,2.8,2322.0
+1702830060000,2.8,2.801,2.793,2.793,2710.0
+1702830120000,2.793,2.801,2.793,2.798,1875.0
+1702830180000,2.799,2.801,2.799,2.801,340.0
+1702830240000,2.801,2.803,2.801,2.803,176.0
+1702830300000,2.802,2.807,2.802,2.807,928.0
+1702830360000,2.807,2.807,2.805,2.806,354.0
+1702830420000,2.808,2.81,2.807,2.807,1717.0
+1702830480000,2.808,2.811,2.808,2.81,1115.0
+1702830540000,2.809,2.812,2.805,2.808,4367.0
+1702830600000,2.807,2.809,2.802,2.805,7244.0
+1702830660000,2.806,2.809,2.805,2.805,1418.0
+1702830720000,2.805,2.807,2.805,2.807,898.0
+1702830780000,2.807,2.81,2.807,2.81,1493.0
+1702830840000,2.81,2.81,2.807,2.808,582.0
+1702830900000,2.808,2.808,2.803,2.806,5889.0
+1702830960000,2.805,2.809,2.805,2.807,4738.0
+1702831020000,2.808,2.81,2.808,2.809,387.0
+1702831080000,2.808,2.809,2.808,2.808,1062.0
+1702831140000,2.808,2.81,2.805,2.81,2395.0
+1702831200000,2.807,2.809,2.806,2.807,790.0
+1702831260000,2.808,2.808,2.806,2.806,1567.0
+1702831320000,2.806,2.807,2.798,2.805,15907.0
+1702831380000,2.806,2.814,2.806,2.814,6490.0
+1702831440000,2.814,2.815,2.81,2.812,1227.0
+1702831500000,2.814,2.815,2.812,2.815,2528.0
+1702831560000,2.815,2.816,2.804,2.804,3307.0
+1702831620000,2.804,2.808,2.804,2.806,1389.0
+1702831680000,2.805,2.807,2.803,2.807,1221.0
+1702831740000,2.806,2.806,2.805,2.806,1232.0
+1702831800000,2.805,2.809,2.805,2.806,429.0
+1702831860000,2.807,2.808,2.803,2.803,1523.0
+1702831920000,2.805,2.805,2.8,2.801,1473.0
+1702831980000,2.8,2.803,2.797,2.803,2685.0
+1702832040000,2.802,2.802,2.797,2.798,1557.0
+1702832100000,2.799,2.799,2.795,2.795,1282.0
+1702832160000,2.796,2.799,2.796,2.798,708.0
+1702832220000,2.798,2.798,2.796,2.797,856.0
+1702832280000,2.798,2.804,2.797,2.8,13624.0
+1702832340000,2.8,2.802,2.799,2.801,1134.0
+1702832400000,2.8,2.8,2.796,2.797,5197.0
+1702832460000,2.797,2.797,2.794,2.794,2368.0
+1702832520000,2.794,2.797,2.794,2.797,1463.0
+1702832580000,2.796,2.797,2.795,2.797,1337.0
+1702832640000,2.798,2.799,2.798,2.799,1045.0
+1702832700000,2.8,2.803,2.797,2.797,2495.0
+1702832760000,2.797,2.799,2.792,2.792,4212.0
+1702832820000,2.791,2.791,2.786,2.789,3871.0
+1702832880000,2.789,2.791,2.788,2.788,5811.0
+1702832940000,2.789,2.795,2.789,2.795,1478.0
+1702833000000,2.793,2.793,2.791,2.791,286.0
+1702833060000,2.792,2.792,2.79,2.792,835.0
+1702833120000,2.792,2.794,2.792,2.793,641.0
+1702833180000,2.794,2.797,2.793,2.795,1630.0
+1702833240000,2.794,2.796,2.794,2.796,1299.0
+1702833300000,2.797,2.799,2.796,2.797,1746.0
+1702833360000,2.797,2.797,2.795,2.796,1177.0
+1702833420000,2.795,2.795,2.789,2.792,5204.0
+1702833480000,2.794,2.796,2.792,2.796,1784.0
+1702833540000,2.796,2.796,2.792,2.796,820.0
+1702833600000,2.796,2.805,2.796,2.804,6210.0
+1702833660000,2.804,2.806,2.801,2.805,3724.0
+1702833720000,2.805,2.806,2.802,2.806,1746.0
+1702833780000,2.806,2.811,2.806,2.807,3285.0
+1702833840000,2.809,2.812,2.809,2.812,2560.0
+1702833900000,2.811,2.811,2.806,2.806,3126.0
+1702833960000,2.805,2.805,2.8,2.803,3203.0
+1702834020000,2.803,2.805,2.803,2.805,435.0
+1702834080000,2.804,2.814,2.802,2.814,7894.0
+1702834140000,2.813,2.816,2.813,2.816,3849.0
+1702834200000,2.815,2.817,2.812,2.812,1618.0
+1702834260000,2.813,2.813,2.811,2.811,942.0
+1702834320000,2.811,2.82,2.811,2.82,1909.0
+1702834380000,2.82,2.82,2.819,2.82,882.0
+1702834440000,2.82,2.82,2.816,2.818,530.0
+1702834500000,2.816,2.816,2.813,2.814,2196.0
+1702834560000,2.813,2.813,2.808,2.808,2399.0
+1702834620000,2.808,2.81,2.807,2.807,857.0
+1702834680000,2.807,2.807,2.805,2.805,710.0
+1702834740000,2.805,2.805,2.804,2.805,968.0
+1702834800000,2.805,2.806,2.803,2.804,1084.0
+1702834860000,2.804,2.804,2.803,2.803,517.0
+1702834920000,2.803,2.803,2.795,2.796,8605.0
+1702834980000,2.796,2.797,2.795,2.796,723.0
+1702835040000,2.795,2.795,2.789,2.789,3533.0
+1702835100000,2.789,2.796,2.789,2.793,5067.0
+1702835160000,2.794,2.795,2.792,2.794,2075.0
+1702835220000,2.794,2.794,2.786,2.786,1826.0
+1702835280000,2.787,2.789,2.785,2.785,1399.0
+1702835340000,2.787,2.787,2.786,2.786,226.0
+1702835400000,2.786,2.79,2.782,2.788,1748.0
+1702835460000,2.788,2.788,2.783,2.784,1484.0
+1702835520000,2.784,2.788,2.784,2.784,904.0
+1702835580000,2.784,2.784,2.776,2.778,3763.0
+1702835640000,2.779,2.779,2.773,2.777,3133.0
+1702835700000,2.776,2.777,2.775,2.777,788.0
+1702835760000,2.777,2.781,2.777,2.78,1113.0
+1702835820000,2.781,2.782,2.777,2.778,892.0
+1702835880000,2.777,2.78,2.777,2.78,295.0
+1702835940000,2.78,2.782,2.78,2.782,280.0
+1702836000000,2.781,2.782,2.78,2.781,1783.0
+1702836060000,2.782,2.782,2.781,2.781,519.0
+1702836120000,2.78,2.78,2.778,2.778,498.0
+1702836180000,2.777,2.777,2.77,2.77,3518.0
+1702836240000,2.769,2.775,2.769,2.775,738.0
+1702836300000,2.776,2.778,2.773,2.775,1372.0
+1702836360000,2.775,2.777,2.775,2.777,1166.0
+1702836420000,2.777,2.777,2.775,2.775,261.0
+1702836480000,2.774,2.774,2.77,2.771,1697.0
+1702836540000,2.772,2.774,2.772,2.773,465.0
+1702836600000,2.772,2.775,2.77,2.77,1097.0
+1702836660000,2.77,2.772,2.761,2.763,4711.0
+1702836720000,2.764,2.768,2.764,2.768,1204.0
+1702836780000,2.767,2.769,2.766,2.767,369.0
+1702836840000,2.767,2.767,2.765,2.765,636.0
+1702836900000,2.766,2.766,2.758,2.758,1461.0
+1702836960000,2.758,2.761,2.757,2.761,3305.0
+1702837020000,2.761,2.766,2.761,2.766,2647.0
+1702837080000,2.767,2.772,2.767,2.772,2270.0
+1702837140000,2.773,2.777,2.773,2.777,1083.0
+1702837200000,2.777,2.781,2.777,2.78,851.0
+1702837260000,2.782,2.786,2.781,2.786,1925.0
+1702837320000,2.787,2.79,2.786,2.789,1066.0
+1702837380000,2.79,2.791,2.79,2.791,577.0
+1702837440000,2.79,2.79,2.789,2.79,1321.0
+1702837500000,2.79,2.793,2.79,2.793,300.0
+1702837560000,2.792,2.794,2.792,2.794,1003.0
+1702837620000,2.795,2.796,2.795,2.796,134.0
+1702837680000,2.796,2.797,2.796,2.797,344.0
+1702837740000,2.797,2.801,2.797,2.799,1631.0
+1702837800000,2.798,2.8,2.795,2.799,1790.0
+1702837860000,2.799,2.799,2.797,2.798,859.0
+1702837920000,2.799,2.802,2.799,2.801,1143.0
+1702837980000,2.801,2.803,2.797,2.797,2039.0
+1702838040000,2.797,2.802,2.795,2.802,936.0
+1702838100000,2.803,2.806,2.803,2.804,2002.0
+1702838160000,2.803,2.803,2.802,2.803,806.0
+1702838220000,2.803,2.805,2.803,2.804,360.0
+1702838280000,2.804,2.804,2.8,2.8,1530.0
+1702838340000,2.799,2.803,2.799,2.803,452.0
+1702838400000,2.803,2.808,2.803,2.808,1816.0
+1702838460000,2.808,2.811,2.807,2.81,1963.0
+1702838520000,2.811,2.811,2.808,2.808,699.0
+1702838580000,2.807,2.807,2.805,2.805,135.0
+1702838640000,2.804,2.806,2.801,2.803,875.0
+1702838700000,2.804,2.804,2.802,2.802,254.0
+1702838760000,2.803,2.806,2.803,2.806,326.0
+1702838820000,2.806,2.81,2.806,2.81,568.0
+1702838880000,2.81,2.813,2.809,2.81,1412.0
+1702838940000,2.809,2.812,2.808,2.812,1051.0
+1702839000000,2.812,2.812,2.809,2.809,396.0
+1702839060000,2.808,2.808,2.804,2.808,757.0
+1702839120000,2.807,2.807,2.805,2.805,274.0
+1702839180000,2.807,2.81,2.807,2.81,231.0
+1702839240000,2.81,2.81,2.808,2.809,1680.0
+1702839300000,2.809,2.811,2.808,2.808,468.0
+1702839360000,2.809,2.81,2.808,2.81,209.0
+1702839420000,2.811,2.813,2.81,2.81,220.0
+1702839480000,2.813,2.813,2.813,2.813,422.0
+1702839540000,2.812,2.812,2.812,2.812,143.0
+1702839600000,2.812,2.812,2.804,2.807,4527.0
+1702839660000,2.805,2.808,2.805,2.807,490.0
+1702839720000,2.807,2.807,2.806,2.807,610.0
+1702839780000,2.808,2.808,2.808,2.808,456.0
+1702839840000,2.809,2.811,2.809,2.811,507.0
+1702839900000,2.811,2.811,2.807,2.807,550.0
+1702839960000,2.807,2.81,2.807,2.81,1367.0
+1702840020000,2.81,2.812,2.81,2.812,492.0
+1702840080000,2.812,2.813,2.809,2.809,345.0
+1702840140000,2.81,2.81,2.809,2.809,1000.0
+1702840200000,2.81,2.81,2.807,2.809,397.0
+1702840260000,2.808,2.808,2.808,2.808,7.0
+1702840320000,2.808,2.813,2.808,2.813,882.0
+1702840380000,2.813,2.814,2.809,2.809,1032.0
+1702840440000,2.809,2.81,2.808,2.809,367.0
+1702840500000,2.808,2.811,2.808,2.81,317.0
+1702840560000,2.809,2.809,2.804,2.806,5845.0
+1702840620000,2.807,2.809,2.807,2.809,207.0
+1702840680000,2.809,2.81,2.807,2.807,489.0
+1702840740000,2.806,2.808,2.805,2.805,501.0
+1702840800000,2.805,2.806,2.804,2.805,986.0
+1702840860000,2.806,2.807,2.806,2.807,376.0
+1702840920000,2.808,2.808,2.807,2.807,559.0
+1702840980000,2.807,2.807,2.803,2.803,896.0
+1702841040000,2.806,2.808,2.805,2.805,541.0
+1702841100000,2.805,2.806,2.805,2.805,122.0
+1702841160000,2.804,2.804,2.8,2.8,1874.0
+1702841220000,2.802,2.805,2.802,2.805,368.0
+1702841280000,2.805,2.81,2.805,2.81,749.0
+1702841340000,2.808,2.808,2.808,2.808,284.0
+1702841400000,2.808,2.809,2.806,2.806,464.0
+1702841460000,2.807,2.808,2.806,2.807,451.0
+1702841520000,2.805,2.808,2.805,2.808,72.0
+1702841580000,2.809,2.811,2.809,2.809,1467.0
+1702841640000,2.809,2.809,2.805,2.805,1216.0
+1702841700000,2.804,2.806,2.804,2.805,624.0
+1702841760000,2.806,2.807,2.806,2.806,304.0
+1702841820000,2.807,2.809,2.807,2.809,775.0
+1702841880000,2.808,2.809,2.808,2.809,361.0
+1702841940000,2.809,2.813,2.809,2.813,1088.0
+1702842000000,2.813,2.815,2.813,2.815,1407.0
+1702842060000,2.816,2.817,2.812,2.813,1313.0
+1702842120000,2.814,2.815,2.81,2.81,2748.0
+1702842180000,2.811,2.812,2.81,2.811,1215.0
+1702842240000,2.811,2.811,2.811,2.811,153.0
+1702842300000,2.811,2.811,2.809,2.809,203.0
+1702842360000,2.809,2.815,2.809,2.815,919.0
+1702842420000,2.815,2.815,2.813,2.813,648.0
+1702842480000,2.814,2.818,2.814,2.817,1000.0
+1702842540000,2.818,2.819,2.818,2.819,141.0
+1702842600000,2.819,2.819,2.818,2.818,870.0
+1702842660000,2.818,2.821,2.818,2.819,2811.0
+1702842720000,2.819,2.819,2.815,2.816,689.0
+1702842780000,2.815,2.819,2.815,2.818,423.0
+1702842840000,2.819,2.819,2.819,2.819,94.0
+1702842900000,2.82,2.822,2.819,2.82,1169.0
+1702842960000,2.82,2.82,2.814,2.814,1550.0
+1702843020000,2.814,2.815,2.811,2.813,1449.0
+1702843080000,2.813,2.814,2.812,2.813,277.0
+1702843140000,2.815,2.817,2.815,2.815,307.0
+1702843200000,2.815,2.818,2.815,2.818,984.0
+1702843260000,2.818,2.818,2.818,2.818,231.0
+1702843320000,2.817,2.82,2.817,2.82,950.0
+1702843380000,2.819,2.825,2.819,2.823,4898.0
+1702843440000,2.823,2.825,2.821,2.824,1613.0
+1702843500000,2.823,2.823,2.812,2.818,7712.0
+1702843560000,2.818,2.821,2.818,2.82,1016.0
+1702843620000,2.821,2.822,2.819,2.819,174.0
+1702843680000,2.82,2.821,2.817,2.817,569.0
+1702843740000,2.817,2.819,2.817,2.817,883.0
+1702843800000,2.819,2.82,2.815,2.816,2345.0
+1702843860000,2.816,2.816,2.811,2.811,882.0
+1702843920000,2.813,2.815,2.813,2.815,450.0
+1702843980000,2.815,2.815,2.814,2.815,294.0
+1702844040000,2.815,2.816,2.815,2.816,267.0
+1702844100000,2.818,2.818,2.813,2.813,1542.0
+1702844160000,2.814,2.821,2.814,2.821,1496.0
+1702844220000,2.822,2.823,2.819,2.82,2885.0
+1702844280000,2.821,2.821,2.82,2.82,180.0
+1702844340000,2.82,2.821,2.82,2.821,123.0
+1702844400000,2.821,2.824,2.821,2.824,463.0
+1702844460000,2.824,2.824,2.821,2.822,691.0
+1702844520000,2.822,2.823,2.82,2.82,320.0
+1702844580000,2.821,2.83,2.821,2.829,5079.0
+1702844640000,2.828,2.837,2.828,2.837,7023.0
+1702844700000,2.837,2.843,2.834,2.843,5096.0
+1702844760000,2.842,2.849,2.841,2.846,12123.0
+1702844820000,2.848,2.85,2.842,2.844,4037.0
+1702844880000,2.844,2.848,2.842,2.846,2322.0
+1702844940000,2.847,2.854,2.847,2.854,5838.0
+1702845000000,2.851,2.854,2.848,2.853,5188.0
+1702845060000,2.852,2.854,2.847,2.847,4260.0
+1702845120000,2.846,2.847,2.843,2.843,4685.0
+1702845180000,2.845,2.848,2.845,2.845,1429.0
+1702845240000,2.845,2.845,2.832,2.833,4871.0
+1702845300000,2.833,2.839,2.833,2.837,2058.0
+1702845360000,2.837,2.842,2.836,2.839,2703.0
+1702845420000,2.84,2.842,2.839,2.841,2677.0
+1702845480000,2.841,2.843,2.841,2.841,361.0
+1702845540000,2.841,2.843,2.841,2.843,325.0
+1702845600000,2.842,2.843,2.84,2.843,1216.0
+1702845660000,2.844,2.847,2.844,2.846,753.0
+1702845720000,2.845,2.848,2.845,2.847,1616.0
+1702845780000,2.847,2.848,2.847,2.848,177.0
+1702845840000,2.847,2.85,2.846,2.846,434.0
+1702845900000,2.847,2.848,2.841,2.842,3338.0
+1702845960000,2.842,2.846,2.842,2.846,480.0
+1702846020000,2.846,2.85,2.846,2.85,805.0
+1702846080000,2.848,2.849,2.845,2.846,1072.0
+1702846140000,2.847,2.849,2.846,2.846,603.0
+1702846200000,2.846,2.846,2.843,2.843,757.0
+1702846260000,2.843,2.844,2.842,2.842,1331.0
+1702846320000,2.843,2.845,2.842,2.842,459.0
+1702846380000,2.842,2.843,2.841,2.841,192.0
+1702846440000,2.843,2.843,2.84,2.84,511.0
+1702846500000,2.842,2.847,2.842,2.847,713.0
+1702846560000,2.844,2.845,2.843,2.845,192.0
+1702846620000,2.844,2.847,2.842,2.847,1127.0
+1702846680000,2.847,2.847,2.847,2.847,7.0
+1702846740000,2.847,2.849,2.846,2.846,250.0
+1702846800000,2.846,2.848,2.845,2.847,1293.0
+1702846860000,2.849,2.85,2.846,2.846,883.0
+1702846920000,2.848,2.848,2.846,2.848,287.0
+1702846980000,2.847,2.848,2.836,2.836,9798.0
+1702847040000,2.836,2.841,2.836,2.841,2204.0
+1702847100000,2.84,2.84,2.838,2.84,597.0
+1702847160000,2.84,2.84,2.836,2.836,1598.0
+1702847220000,2.835,2.835,2.832,2.835,590.0
+1702847280000,2.835,2.839,2.834,2.839,350.0
+1702847340000,2.838,2.848,2.838,2.847,6691.0
+1702847400000,2.848,2.849,2.846,2.848,184.0
+1702847460000,2.847,2.847,2.843,2.844,945.0
+1702847520000,2.843,2.845,2.84,2.84,701.0
+1702847580000,2.842,2.842,2.838,2.838,734.0
+1702847640000,2.838,2.839,2.836,2.836,495.0
+1702847700000,2.837,2.839,2.836,2.839,1243.0
+1702847760000,2.839,2.839,2.837,2.837,406.0
+1702847820000,2.837,2.837,2.836,2.836,128.0
+1702847880000,2.836,2.836,2.832,2.833,1240.0
+1702847940000,2.834,2.834,2.828,2.828,1935.0
+1702848000000,2.828,2.828,2.825,2.827,2454.0
+1702848060000,2.828,2.835,2.828,2.834,1936.0
+1702848120000,2.834,2.836,2.834,2.836,494.0
+1702848180000,2.836,2.839,2.836,2.839,796.0
+1702848240000,2.84,2.842,2.84,2.84,3458.0
+1702848300000,2.84,2.846,2.84,2.844,5060.0
+1702848360000,2.845,2.846,2.841,2.841,4432.0
+1702848420000,2.84,2.84,2.832,2.833,1366.0
+1702848480000,2.834,2.836,2.834,2.835,812.0
+1702848540000,2.834,2.836,2.834,2.835,3149.0
+1702848600000,2.834,2.835,2.834,2.835,360.0
+1702848660000,2.835,2.836,2.834,2.836,560.0
+1702848720000,2.836,2.836,2.835,2.836,305.0
+1702848780000,2.836,2.841,2.836,2.841,1386.0
+1702848840000,2.84,2.841,2.839,2.839,1609.0
+1702848900000,2.841,2.841,2.841,2.841,21.0
+1702848960000,2.841,2.842,2.841,2.842,651.0
+1702849020000,2.841,2.844,2.841,2.844,768.0
+1702849080000,2.844,2.845,2.843,2.843,473.0
+1702849140000,2.844,2.844,2.842,2.842,809.0
+1702849200000,2.842,2.843,2.842,2.843,575.0
+1702849260000,2.844,2.845,2.843,2.844,790.0
+1702849320000,2.845,2.848,2.845,2.848,2956.0
+1702849380000,2.848,2.848,2.846,2.847,790.0
+1702849440000,2.845,2.846,2.845,2.845,189.0
+1702849500000,2.846,2.848,2.846,2.847,2206.0
+1702849560000,2.847,2.853,2.847,2.852,2740.0
+1702849620000,2.852,2.853,2.851,2.851,786.0
+1702849680000,2.851,2.851,2.848,2.849,1101.0
+1702849740000,2.849,2.851,2.849,2.851,664.0
+1702849800000,2.85,2.85,2.849,2.85,1443.0
+1702849860000,2.851,2.853,2.851,2.852,1014.0
+1702849920000,2.851,2.869,2.851,2.866,41180.0
+1702849980000,2.866,2.869,2.858,2.862,8275.0
+1702850040000,2.861,2.861,2.857,2.857,3342.0
+1702850100000,2.856,2.86,2.856,2.859,4561.0
+1702850160000,2.858,2.863,2.858,2.863,1825.0
+1702850220000,2.863,2.866,2.862,2.862,4455.0
+1702850280000,2.863,2.863,2.86,2.86,1311.0
+1702850340000,2.858,2.858,2.849,2.849,6693.0
+1702850400000,2.849,2.858,2.831,2.849,44967.0
+1702850460000,2.849,2.855,2.849,2.854,8631.0
+1702850520000,2.853,2.859,2.853,2.858,5622.0
+1702850580000,2.857,2.857,2.849,2.849,2380.0
+1702850640000,2.848,2.849,2.847,2.849,530.0
+1702850700000,2.849,2.849,2.848,2.848,997.0
+1702850760000,2.847,2.847,2.845,2.846,3509.0
+1702850820000,2.846,2.854,2.846,2.853,2880.0
+1702850880000,2.854,2.856,2.852,2.854,2575.0
+1702850940000,2.854,2.857,2.854,2.857,4367.0
+1702851000000,2.856,2.857,2.852,2.854,2011.0
+1702851060000,2.854,2.859,2.854,2.856,6088.0
+1702851120000,2.855,2.857,2.85,2.854,7364.0
+1702851180000,2.855,2.859,2.855,2.855,3277.0
+1702851240000,2.855,2.859,2.845,2.85,23665.0
+1702851300000,2.85,2.852,2.848,2.851,2478.0
+1702851360000,2.85,2.85,2.842,2.842,3398.0
+1702851420000,2.845,2.846,2.844,2.844,408.0
+1702851480000,2.846,2.846,2.837,2.838,5101.0
+1702851540000,2.838,2.84,2.838,2.84,450.0
+1702851600000,2.84,2.84,2.836,2.836,1506.0
+1702851660000,2.836,2.837,2.836,2.837,261.0
+1702851720000,2.836,2.836,2.833,2.833,1276.0
+1702851780000,2.834,2.837,2.834,2.835,3270.0
+1702851840000,2.836,2.837,2.836,2.837,980.0
+1702851900000,2.838,2.839,2.838,2.839,790.0
+1702851960000,2.839,2.84,2.837,2.837,553.0
+1702852020000,2.837,2.838,2.837,2.838,318.0
+1702852080000,2.838,2.838,2.838,2.838,4.0
+1702852140000,2.838,2.838,2.83,2.83,2595.0
+1702852200000,2.83,2.83,2.822,2.822,8131.0
+1702852260000,2.822,2.822,2.798,2.806,38303.0
+1702852320000,2.806,2.813,2.804,2.81,6559.0
+1702852380000,2.81,2.811,2.795,2.801,9880.0
+1702852440000,2.801,2.807,2.801,2.804,2702.0
+1702852500000,2.804,2.804,2.796,2.796,1460.0
+1702852560000,2.795,2.799,2.795,2.799,1978.0
+1702852620000,2.799,2.801,2.799,2.799,432.0
+1702852680000,2.799,2.799,2.791,2.791,2981.0
+1702852740000,2.791,2.794,2.786,2.793,5805.0
+1702852800000,2.793,2.804,2.793,2.804,4583.0
+1702852860000,2.804,2.804,2.803,2.803,175.0
+1702852920000,2.804,2.812,2.804,2.808,6825.0
+1702852980000,2.808,2.809,2.807,2.807,636.0
+1702853040000,2.806,2.806,2.794,2.794,2941.0
+1702853100000,2.793,2.794,2.787,2.788,3259.0
+1702853160000,2.786,2.789,2.782,2.789,3910.0
+1702853220000,2.79,2.795,2.79,2.795,3074.0
+1702853280000,2.794,2.795,2.789,2.795,7014.0
+1702853340000,2.796,2.798,2.796,2.798,496.0
+1702853400000,2.798,2.805,2.798,2.805,2228.0
+1702853460000,2.805,2.806,2.804,2.804,213.0
+1702853520000,2.804,2.809,2.804,2.809,1797.0
+1702853580000,2.809,2.813,2.809,2.813,2186.0
+1702853640000,2.812,2.812,2.807,2.81,958.0
+1702853700000,2.809,2.813,2.808,2.808,3660.0
+1702853760000,2.809,2.81,2.802,2.805,2875.0
+1702853820000,2.804,2.804,2.795,2.795,2519.0
+1702853880000,2.794,2.794,2.792,2.792,2019.0
+1702853940000,2.792,2.793,2.788,2.79,2841.0
+1702854000000,2.789,2.795,2.786,2.789,6483.0
+1702854060000,2.788,2.789,2.783,2.785,1969.0
+1702854120000,2.785,2.793,2.785,2.793,2522.0
+1702854180000,2.794,2.797,2.793,2.797,1301.0
+1702854240000,2.797,2.8,2.797,2.798,2120.0
+1702854300000,2.799,2.799,2.789,2.789,2320.0
+1702854360000,2.791,2.792,2.789,2.791,1152.0
+1702854420000,2.792,2.793,2.787,2.787,1376.0
+1702854480000,2.787,2.79,2.787,2.79,333.0
+1702854540000,2.789,2.789,2.785,2.786,1006.0
+1702854600000,2.785,2.785,2.782,2.782,2143.0
+1702854660000,2.782,2.785,2.782,2.784,565.0
+1702854720000,2.783,2.793,2.779,2.792,7393.0
+1702854780000,2.791,2.791,2.786,2.79,2886.0
+1702854840000,2.789,2.789,2.782,2.783,1163.0
+1702854900000,2.785,2.786,2.782,2.782,1259.0
+1702854960000,2.784,2.784,2.777,2.778,1341.0
+1702855020000,2.778,2.779,2.776,2.779,706.0
+1702855080000,2.777,2.777,2.765,2.765,8352.0
+1702855140000,2.767,2.77,2.763,2.769,4656.0
+1702855200000,2.768,2.77,2.764,2.768,1430.0
+1702855260000,2.769,2.77,2.757,2.759,6532.0
+1702855320000,2.76,2.766,2.76,2.766,3319.0
+1702855380000,2.766,2.768,2.763,2.766,2057.0
+1702855440000,2.767,2.768,2.761,2.765,2143.0
+1702855500000,2.765,2.768,2.763,2.765,1938.0
+1702855560000,2.766,2.767,2.759,2.762,3607.0
+1702855620000,2.763,2.765,2.763,2.764,1558.0
+1702855680000,2.765,2.766,2.764,2.766,1247.0
+1702855740000,2.764,2.764,2.762,2.762,177.0
+1702855800000,2.763,2.764,2.761,2.762,1394.0
+1702855860000,2.761,2.761,2.76,2.76,1456.0
+1702855920000,2.76,2.762,2.757,2.76,5179.0
+1702855980000,2.761,2.765,2.76,2.765,4111.0
+1702856040000,2.764,2.764,2.757,2.759,6356.0
+1702856100000,2.76,2.77,2.76,2.768,6775.0
+1702856160000,2.767,2.776,2.767,2.776,4284.0
+1702856220000,2.775,2.776,2.773,2.776,2894.0
+1702856280000,2.775,2.777,2.774,2.777,1259.0
+1702856340000,2.777,2.781,2.776,2.78,1566.0
+1702856400000,2.78,2.782,2.78,2.782,679.0
+1702856460000,2.782,2.782,2.78,2.781,1564.0
+1702856520000,2.782,2.783,2.78,2.782,1065.0
+1702856580000,2.782,2.782,2.778,2.779,844.0
+1702856640000,2.779,2.78,2.779,2.78,182.0
+1702856700000,2.781,2.784,2.779,2.783,1148.0
+1702856760000,2.783,2.784,2.782,2.784,644.0
+1702856820000,2.785,2.787,2.784,2.786,1217.0
+1702856880000,2.787,2.787,2.786,2.787,364.0
+1702856940000,2.786,2.786,2.781,2.781,3143.0
+1702857000000,2.78,2.78,2.775,2.775,585.0
+1702857060000,2.776,2.78,2.776,2.778,1133.0
+1702857120000,2.778,2.78,2.778,2.779,754.0
+1702857180000,2.778,2.78,2.778,2.778,1102.0
+1702857240000,2.779,2.78,2.779,2.78,289.0
+1702857300000,2.78,2.784,2.778,2.782,2239.0
+1702857360000,2.782,2.783,2.78,2.78,4107.0
+1702857420000,2.78,2.78,2.776,2.776,1773.0
+1702857480000,2.777,2.777,2.775,2.775,2862.0
+1702857540000,2.776,2.776,2.77,2.773,3378.0
+1702857600000,2.773,2.781,2.772,2.779,12139.0
+1702857660000,2.78,2.78,2.768,2.769,6294.0
+1702857720000,2.77,2.778,2.77,2.778,3009.0
+1702857780000,2.778,2.782,2.778,2.78,1907.0
+1702857840000,2.78,2.786,2.779,2.785,2683.0
+1702857900000,2.785,2.805,2.785,2.803,8207.0
+1702857960000,2.804,2.813,2.801,2.812,12314.0
+1702858020000,2.812,2.812,2.796,2.797,8274.0
+1702858080000,2.797,2.8,2.785,2.787,4275.0
+1702858140000,2.787,2.808,2.785,2.808,7023.0
+1702858200000,2.807,2.819,2.8,2.802,11865.0
+1702858260000,2.802,2.81,2.798,2.798,9079.0
+1702858320000,2.799,2.806,2.798,2.8,7041.0
+1702858380000,2.8,2.801,2.791,2.791,8330.0
+1702858440000,2.791,2.801,2.791,2.799,4937.0
+1702858500000,2.799,2.799,2.788,2.788,4371.0
+1702858560000,2.789,2.805,2.789,2.802,5404.0
+1702858620000,2.802,2.808,2.799,2.808,2296.0
+1702858680000,2.808,2.814,2.806,2.809,2916.0
+1702858740000,2.81,2.818,2.809,2.818,4111.0
+1702858800000,2.817,2.819,2.816,2.817,875.0
+1702858860000,2.817,2.819,2.815,2.815,2046.0
+1702858920000,2.817,2.82,2.817,2.82,931.0
+1702858980000,2.819,2.82,2.816,2.817,2386.0
+1702859040000,2.818,2.821,2.818,2.819,2242.0
+1702859100000,2.819,2.821,2.817,2.818,1843.0
+1702859160000,2.82,2.821,2.819,2.82,1090.0
+1702859220000,2.818,2.819,2.815,2.819,1988.0
+1702859280000,2.818,2.821,2.817,2.821,1447.0
+1702859340000,2.822,2.823,2.82,2.822,915.0
+1702859400000,2.821,2.828,2.819,2.828,3873.0
+1702859460000,2.829,2.835,2.828,2.834,4021.0
+1702859520000,2.835,2.836,2.832,2.832,1839.0
+1702859580000,2.833,2.844,2.832,2.844,5890.0
+1702859640000,2.844,2.845,2.84,2.84,4168.0
+1702859700000,2.84,2.84,2.829,2.832,3819.0
+1702859760000,2.832,2.836,2.831,2.834,1393.0
+1702859820000,2.833,2.833,2.825,2.825,4716.0
+1702859880000,2.825,2.826,2.817,2.819,3836.0
+1702859940000,2.818,2.821,2.818,2.821,960.0
+1702860000000,2.82,2.823,2.82,2.821,1886.0
+1702860060000,2.821,2.821,2.816,2.816,1688.0
+1702860120000,2.816,2.818,2.815,2.818,2763.0
+1702860180000,2.817,2.821,2.816,2.821,1240.0
+1702860240000,2.82,2.82,2.818,2.818,387.0
+1702860300000,2.819,2.82,2.815,2.815,1077.0
+1702860360000,2.815,2.816,2.81,2.812,1580.0
+1702860420000,2.812,2.815,2.811,2.811,1685.0
+1702860480000,2.812,2.812,2.807,2.807,2010.0
+1702860540000,2.808,2.81,2.808,2.81,605.0
+1702860600000,2.811,2.813,2.81,2.812,1232.0
+1702860660000,2.813,2.817,2.813,2.817,1977.0
+1702860720000,2.818,2.82,2.817,2.82,1475.0
+1702860780000,2.819,2.821,2.819,2.821,1007.0
+1702860840000,2.822,2.825,2.822,2.822,1469.0
+1702860900000,2.822,2.822,2.819,2.819,2006.0
+1702860960000,2.819,2.819,2.816,2.818,1590.0
+1702861020000,2.819,2.824,2.818,2.824,1114.0
+1702861080000,2.824,2.825,2.811,2.811,3634.0
+1702861140000,2.812,2.812,2.81,2.811,445.0
+1702861200000,2.811,2.811,2.808,2.808,1364.0
+1702861260000,2.809,2.809,2.796,2.798,6356.0
+1702861320000,2.797,2.798,2.793,2.793,1492.0
+1702861380000,2.793,2.799,2.789,2.795,8330.0
+1702861440000,2.796,2.804,2.796,2.804,1482.0
+1702861500000,2.805,2.812,2.805,2.807,3025.0
+1702861560000,2.807,2.808,2.804,2.807,1412.0
+1702861620000,2.806,2.807,2.802,2.802,3338.0
+1702861680000,2.801,2.808,2.801,2.808,723.0
+1702861740000,2.809,2.816,2.808,2.816,4653.0
+1702861800000,2.815,2.815,2.809,2.811,803.0
+1702861860000,2.813,2.818,2.813,2.817,1234.0
+1702861920000,2.815,2.817,2.815,2.817,132.0
+1702861980000,2.816,2.817,2.816,2.816,322.0
+1702862040000,2.817,2.819,2.817,2.819,2135.0
+1702862100000,2.817,2.819,2.815,2.816,606.0
+1702862160000,2.816,2.816,2.811,2.811,1656.0
+1702862220000,2.81,2.81,2.805,2.806,4537.0
+1702862280000,2.806,2.807,2.804,2.804,1272.0
+1702862340000,2.803,2.803,2.801,2.801,645.0
+1702862400000,2.802,2.803,2.801,2.801,343.0
+1702862460000,2.802,2.802,2.796,2.797,1494.0
+1702862520000,2.797,2.799,2.797,2.797,687.0
+1702862580000,2.796,2.796,2.793,2.794,2157.0
+1702862640000,2.794,2.794,2.79,2.793,755.0
+1702862700000,2.792,2.794,2.79,2.79,957.0
+1702862760000,2.789,2.79,2.784,2.787,1801.0
+1702862820000,2.787,2.788,2.779,2.781,5575.0
+1702862880000,2.781,2.783,2.776,2.781,1917.0
+1702862940000,2.781,2.783,2.777,2.779,2803.0
+1702863000000,2.78,2.782,2.772,2.773,4396.0
+1702863060000,2.775,2.775,2.77,2.77,875.0
+1702863120000,2.77,2.77,2.763,2.767,6778.0
+1702863180000,2.767,2.768,2.765,2.768,1054.0
+1702863240000,2.768,2.769,2.76,2.76,7244.0
+1702863300000,2.761,2.768,2.759,2.763,7553.0
+1702863360000,2.763,2.77,2.751,2.755,18810.0
+1702863420000,2.754,2.759,2.737,2.758,19657.0
+1702863480000,2.757,2.761,2.754,2.754,3371.0
+1702863540000,2.754,2.757,2.735,2.736,5100.0
+1702863600000,2.738,2.748,2.732,2.736,11816.0
+1702863660000,2.737,2.744,2.733,2.737,9832.0
+1702863720000,2.737,2.745,2.737,2.739,5746.0
+1702863780000,2.74,2.741,2.735,2.739,3315.0
+1702863840000,2.739,2.745,2.738,2.743,2128.0
+1702863900000,2.743,2.753,2.743,2.752,2472.0
+1702863960000,2.752,2.753,2.75,2.753,823.0
+1702864020000,2.754,2.755,2.751,2.755,3511.0
+1702864080000,2.755,2.768,2.755,2.768,7388.0
+1702864140000,2.769,2.771,2.768,2.771,2448.0
+1702864200000,2.772,2.775,2.772,2.772,2422.0
+1702864260000,2.773,2.774,2.757,2.76,16792.0
+1702864320000,2.761,2.763,2.759,2.76,2042.0
+1702864380000,2.759,2.76,2.755,2.755,1392.0
+1702864440000,2.757,2.759,2.755,2.756,537.0
+1702864500000,2.756,2.756,2.748,2.749,2411.0
+1702864560000,2.748,2.748,2.746,2.747,2593.0
+1702864620000,2.746,2.746,2.74,2.742,1263.0
+1702864680000,2.742,2.742,2.736,2.737,1747.0
+1702864740000,2.737,2.738,2.733,2.733,4085.0
+1702864800000,2.734,2.737,2.731,2.737,4694.0
+1702864860000,2.737,2.738,2.732,2.738,5293.0
+1702864920000,2.737,2.746,2.736,2.744,5163.0
+1702864980000,2.744,2.746,2.74,2.744,2436.0
+1702865040000,2.743,2.746,2.741,2.746,1049.0
+1702865100000,2.745,2.751,2.74,2.75,6498.0
+1702865160000,2.75,2.751,2.74,2.741,3597.0
+1702865220000,2.741,2.744,2.74,2.743,1557.0
+1702865280000,2.743,2.743,2.738,2.741,2283.0
+1702865340000,2.739,2.743,2.739,2.742,1223.0
+1702865400000,2.743,2.745,2.742,2.744,1358.0
+1702865460000,2.744,2.745,2.743,2.743,1145.0
+1702865520000,2.743,2.743,2.74,2.742,2436.0
+1702865580000,2.741,2.741,2.731,2.734,5514.0
+1702865640000,2.733,2.735,2.73,2.733,2695.0
+1702865700000,2.734,2.734,2.723,2.723,4886.0
+1702865760000,2.724,2.726,2.72,2.722,3696.0
+1702865820000,2.722,2.724,2.72,2.722,4221.0
+1702865880000,2.723,2.727,2.722,2.727,942.0
+1702865940000,2.726,2.726,2.718,2.721,3847.0
+1702866000000,2.721,2.723,2.716,2.719,3612.0
+1702866060000,2.719,2.723,2.718,2.721,3580.0
+1702866120000,2.719,2.723,2.718,2.723,2648.0
+1702866180000,2.723,2.73,2.723,2.729,3767.0
+1702866240000,2.729,2.73,2.721,2.721,1930.0
+1702866300000,2.72,2.72,2.711,2.713,2663.0
+1702866360000,2.712,2.716,2.712,2.714,1354.0
+1702866420000,2.713,2.714,2.7,2.701,9917.0
+1702866480000,2.703,2.71,2.697,2.71,19999.0
+1702866540000,2.71,2.713,2.709,2.712,2083.0
+1702866600000,2.713,2.719,2.711,2.712,4463.0
+1702866660000,2.713,2.716,2.709,2.711,6969.0
+1702866720000,2.711,2.714,2.711,2.712,509.0
+1702866780000,2.711,2.713,2.709,2.713,1486.0
+1702866840000,2.712,2.712,2.709,2.71,2151.0
+1702866900000,2.709,2.709,2.699,2.7,3812.0
+1702866960000,2.699,2.703,2.687,2.7,18006.0
+1702867020000,2.699,2.699,2.686,2.688,5623.0
+1702867080000,2.687,2.694,2.684,2.689,6673.0
+1702867140000,2.69,2.698,2.689,2.698,4216.0
+1702867200000,2.696,2.704,2.693,2.703,6072.0
+1702867260000,2.702,2.703,2.699,2.702,3094.0
+1702867320000,2.704,2.706,2.7,2.704,4785.0
+1702867380000,2.702,2.704,2.696,2.697,3391.0
+1702867440000,2.696,2.696,2.689,2.69,3178.0
+1702867500000,2.69,2.695,2.688,2.692,1315.0
+1702867560000,2.692,2.7,2.692,2.697,3261.0
+1702867620000,2.697,2.697,2.69,2.69,2285.0
+1702867680000,2.689,2.69,2.686,2.686,2741.0
+1702867740000,2.686,2.688,2.685,2.685,2015.0
+1702867800000,2.685,2.687,2.685,2.687,478.0
+1702867860000,2.687,2.69,2.686,2.689,5204.0
+1702867920000,2.689,2.689,2.686,2.687,1088.0
+1702867980000,2.686,2.686,2.675,2.678,13773.0
+1702868040000,2.678,2.678,2.664,2.664,9157.0
+1702868100000,2.665,2.666,2.659,2.666,12028.0
+1702868160000,2.664,2.685,2.664,2.683,14223.0
+1702868220000,2.682,2.687,2.679,2.683,9583.0
+1702868280000,2.681,2.683,2.678,2.683,1769.0
+1702868340000,2.681,2.681,2.675,2.677,1851.0
+1702868400000,2.678,2.684,2.671,2.681,6862.0
+1702868460000,2.682,2.684,2.679,2.683,4094.0
+1702868520000,2.684,2.69,2.679,2.681,14922.0
+1702868580000,2.681,2.696,2.681,2.693,5376.0
+1702868640000,2.694,2.697,2.693,2.697,1437.0
+1702868700000,2.698,2.703,2.696,2.703,7418.0
+1702868760000,2.703,2.703,2.693,2.695,4062.0
+1702868820000,2.693,2.699,2.693,2.696,4533.0
+1702868880000,2.696,2.696,2.692,2.696,1591.0
+1702868940000,2.696,2.701,2.695,2.7,2110.0
+1702869000000,2.7,2.703,2.699,2.703,1398.0
+1702869060000,2.701,2.702,2.701,2.701,1829.0
+1702869120000,2.702,2.702,2.699,2.699,833.0
+1702869180000,2.7,2.7,2.698,2.699,325.0
+1702869240000,2.7,2.701,2.698,2.699,610.0
+1702869300000,2.699,2.705,2.695,2.705,3008.0
+1702869360000,2.705,2.708,2.705,2.708,2179.0
+1702869420000,2.709,2.712,2.707,2.712,2080.0
+1702869480000,2.712,2.716,2.711,2.716,2099.0
+1702869540000,2.716,2.717,2.713,2.713,627.0
+1702869600000,2.713,2.713,2.706,2.706,2754.0
+1702869660000,2.708,2.71,2.708,2.709,1432.0
+1702869720000,2.71,2.715,2.71,2.713,518.0
+1702869780000,2.714,2.724,2.713,2.722,4413.0
+1702869840000,2.723,2.723,2.717,2.717,1279.0
+1702869900000,2.718,2.721,2.717,2.72,1795.0
+1702869960000,2.721,2.721,2.72,2.721,105.0
+1702870020000,2.721,2.724,2.721,2.724,283.0
+1702870080000,2.725,2.726,2.723,2.724,618.0
+1702870140000,2.724,2.725,2.699,2.703,50662.0
+1702870200000,2.706,2.707,2.7,2.701,13191.0
+1702870260000,2.7,2.7,2.687,2.69,24017.0
+1702870320000,2.69,2.694,2.69,2.691,4319.0
+1702870380000,2.693,2.694,2.691,2.693,1519.0
+1702870440000,2.692,2.694,2.689,2.693,2504.0
+1702870500000,2.692,2.697,2.692,2.697,1007.0
+1702870560000,2.694,2.697,2.693,2.697,1286.0
+1702870620000,2.697,2.7,2.696,2.699,931.0
+1702870680000,2.699,2.699,2.693,2.694,735.0
+1702870740000,2.695,2.696,2.686,2.686,4701.0
+1702870800000,2.688,2.691,2.687,2.689,3256.0
+1702870860000,2.69,2.692,2.69,2.692,1636.0
+1702870920000,2.691,2.698,2.691,2.697,3143.0
+1702870980000,2.697,2.698,2.696,2.697,1077.0
+1702871040000,2.696,2.696,2.692,2.692,556.0
+1702871100000,2.691,2.692,2.687,2.688,2690.0
+1702871160000,2.689,2.689,2.686,2.687,838.0
+1702871220000,2.686,2.686,2.685,2.685,443.0
+1702871280000,2.686,2.686,2.682,2.682,1026.0
+1702871340000,2.682,2.686,2.682,2.686,1313.0
+1702871400000,2.686,2.694,2.686,2.694,1948.0
+1702871460000,2.694,2.694,2.693,2.693,674.0
+1702871520000,2.692,2.692,2.686,2.687,2179.0
+1702871580000,2.686,2.689,2.685,2.685,1359.0
+1702871640000,2.687,2.689,2.686,2.687,2487.0
+1702871700000,2.688,2.69,2.688,2.689,605.0
+1702871760000,2.688,2.688,2.687,2.688,179.0
+1702871820000,2.687,2.69,2.687,2.69,1782.0
+1702871880000,2.689,2.69,2.688,2.69,434.0
+1702871940000,2.688,2.689,2.686,2.688,292.0
+1702872000000,2.688,2.689,2.687,2.689,2156.0
+1702872060000,2.688,2.688,2.679,2.68,5898.0
+1702872120000,2.681,2.685,2.681,2.684,4383.0
+1702872180000,2.685,2.687,2.684,2.687,1634.0
+1702872240000,2.688,2.688,2.684,2.684,1139.0
+1702872300000,2.684,2.684,2.677,2.677,3924.0
+1702872360000,2.677,2.679,2.677,2.679,1053.0
+1702872420000,2.678,2.68,2.677,2.68,909.0
+1702872480000,2.68,2.685,2.68,2.684,1972.0
+1702872540000,2.683,2.683,2.682,2.682,224.0
+1702872600000,2.682,2.689,2.681,2.689,2485.0
+1702872660000,2.689,2.692,2.689,2.69,3753.0
+1702872720000,2.691,2.691,2.691,2.691,1279.0
+1702872780000,2.69,2.692,2.689,2.689,1068.0
+1702872840000,2.689,2.689,2.687,2.687,1649.0
+1702872900000,2.688,2.694,2.688,2.694,1976.0
+1702872960000,2.694,2.697,2.694,2.697,3864.0
+1702873020000,2.698,2.701,2.695,2.696,6057.0
+1702873080000,2.696,2.698,2.694,2.694,3231.0
+1702873140000,2.694,2.695,2.691,2.693,2599.0
+1702873200000,2.692,2.694,2.69,2.692,1324.0
+1702873260000,2.692,2.694,2.69,2.693,1274.0
+1702873320000,2.691,2.695,2.691,2.695,1284.0
+1702873380000,2.695,2.696,2.693,2.696,886.0
+1702873440000,2.694,2.7,2.694,2.699,1424.0
+1702873500000,2.699,2.704,2.699,2.703,3450.0
+1702873560000,2.703,2.706,2.703,2.706,1107.0
+1702873620000,2.705,2.708,2.703,2.708,1826.0
+1702873680000,2.707,2.708,2.705,2.708,1778.0
+1702873740000,2.708,2.708,2.707,2.707,761.0
+1702873800000,2.708,2.709,2.703,2.703,1134.0
+1702873860000,2.703,2.705,2.703,2.705,662.0
+1702873920000,2.706,2.711,2.705,2.71,2618.0
+1702873980000,2.71,2.712,2.71,2.71,1081.0
+1702874040000,2.71,2.71,2.707,2.707,1516.0
+1702874100000,2.708,2.708,2.705,2.706,256.0
+1702874160000,2.706,2.712,2.706,2.71,1299.0
+1702874220000,2.71,2.711,2.709,2.71,957.0
+1702874280000,2.708,2.708,2.706,2.706,1948.0
+1702874340000,2.706,2.709,2.706,2.709,1627.0
+1702874400000,2.708,2.71,2.706,2.708,2055.0
+1702874460000,2.708,2.708,2.706,2.706,1045.0
+1702874520000,2.707,2.711,2.707,2.711,1042.0
+1702874580000,2.712,2.714,2.712,2.714,1695.0
+1702874640000,2.714,2.715,2.713,2.714,1655.0
+1702874700000,2.713,2.713,2.708,2.711,847.0
+1702874760000,2.711,2.711,2.708,2.708,333.0
+1702874820000,2.707,2.71,2.707,2.708,353.0
+1702874880000,2.708,2.711,2.708,2.711,512.0
+1702874940000,2.71,2.712,2.709,2.712,710.0
+1702875000000,2.712,2.714,2.711,2.714,416.0
+1702875060000,2.714,2.717,2.714,2.717,744.0
+1702875120000,2.716,2.716,2.713,2.714,930.0
+1702875180000,2.715,2.716,2.714,2.716,540.0
+1702875240000,2.716,2.716,2.716,2.716,5.0
+1702875300000,2.716,2.717,2.714,2.714,428.0
+1702875360000,2.714,2.717,2.714,2.717,913.0
+1702875420000,2.718,2.722,2.718,2.722,1123.0
+1702875480000,2.722,2.722,2.72,2.721,252.0
+1702875540000,2.72,2.722,2.719,2.722,1163.0
+1702875600000,2.721,2.723,2.718,2.718,1098.0
+1702875660000,2.718,2.724,2.718,2.724,2154.0
+1702875720000,2.724,2.724,2.72,2.72,503.0
+1702875780000,2.72,2.72,2.719,2.719,327.0
+1702875840000,2.72,2.721,2.718,2.718,326.0
+1702875900000,2.718,2.72,2.713,2.714,2136.0
+1702875960000,2.714,2.717,2.714,2.716,717.0
+1702876020000,2.716,2.717,2.715,2.716,597.0
+1702876080000,2.717,2.717,2.713,2.713,1040.0
+1702876140000,2.714,2.714,2.709,2.711,1785.0
+1702876200000,2.71,2.711,2.708,2.711,587.0
+1702876260000,2.712,2.714,2.712,2.714,485.0
+1702876320000,2.713,2.714,2.711,2.712,895.0
+1702876380000,2.711,2.711,2.707,2.707,527.0
+1702876440000,2.708,2.709,2.708,2.708,563.0
+1702876500000,2.709,2.71,2.707,2.708,702.0
+1702876560000,2.709,2.71,2.709,2.71,109.0
+1702876620000,2.71,2.711,2.71,2.711,715.0
+1702876680000,2.712,2.715,2.712,2.715,521.0
+1702876740000,2.714,2.714,2.712,2.713,346.0
+1702876800000,2.713,2.714,2.712,2.712,836.0
+1702876860000,2.712,2.713,2.712,2.713,299.0
+1702876920000,2.713,2.713,2.713,2.713,0.0
+1702876980000,2.713,2.715,2.713,2.715,618.0
+1702877040000,2.716,2.717,2.716,2.716,246.0
+1702877100000,2.716,2.718,2.716,2.718,1097.0
+1702877160000,2.718,2.719,2.718,2.719,106.0
+1702877220000,2.719,2.719,2.718,2.718,182.0
+1702877280000,2.719,2.72,2.719,2.72,240.0
+1702877340000,2.72,2.72,2.715,2.715,879.0
+1702877400000,2.716,2.717,2.715,2.715,470.0
+1702877460000,2.716,2.72,2.716,2.719,859.0
+1702877520000,2.719,2.719,2.718,2.718,883.0
+1702877580000,2.718,2.719,2.716,2.716,668.0
+1702877640000,2.716,2.717,2.716,2.717,1159.0
+1702877700000,2.715,2.715,2.711,2.712,895.0
+1702877760000,2.712,2.714,2.712,2.713,705.0
+1702877820000,2.711,2.711,2.708,2.708,821.0
+1702877880000,2.707,2.708,2.705,2.707,1981.0
+1702877940000,2.706,2.708,2.706,2.708,539.0
+1702878000000,2.708,2.709,2.707,2.707,787.0
+1702878060000,2.708,2.708,2.707,2.707,138.0
+1702878120000,2.706,2.706,2.701,2.702,1759.0
+1702878180000,2.703,2.703,2.7,2.703,1681.0
+1702878240000,2.703,2.703,2.701,2.703,825.0
+1702878300000,2.703,2.703,2.701,2.702,571.0
+1702878360000,2.703,2.705,2.703,2.705,543.0
+1702878420000,2.706,2.706,2.706,2.706,399.0
+1702878480000,2.705,2.705,2.705,2.705,533.0
+1702878540000,2.704,2.704,2.702,2.702,552.0
+1702878600000,2.702,2.704,2.701,2.704,1077.0
+1702878660000,2.702,2.704,2.701,2.704,1806.0
+1702878720000,2.705,2.705,2.702,2.702,1035.0
+1702878780000,2.702,2.705,2.702,2.705,1780.0
+1702878840000,2.703,2.703,2.701,2.701,801.0
+1702878900000,2.701,2.701,2.701,2.701,1060.0
+1702878960000,2.7,2.7,2.692,2.695,3645.0
+1702879020000,2.694,2.695,2.693,2.694,1879.0
+1702879080000,2.693,2.693,2.691,2.693,1367.0
+1702879140000,2.693,2.696,2.692,2.695,1885.0
+1702879200000,2.694,2.697,2.691,2.693,5651.0
+1702879260000,2.692,2.692,2.687,2.689,1993.0
+1702879320000,2.69,2.69,2.686,2.687,1899.0
+1702879380000,2.687,2.687,2.684,2.685,1616.0
+1702879440000,2.685,2.685,2.677,2.678,4270.0
+1702879500000,2.678,2.683,2.674,2.683,12401.0
+1702879560000,2.683,2.684,2.681,2.683,2513.0
+1702879620000,2.683,2.687,2.682,2.687,2282.0
+1702879680000,2.684,2.688,2.682,2.688,3708.0
+1702879740000,2.687,2.689,2.684,2.687,5313.0
+1702879800000,2.688,2.688,2.685,2.687,609.0
+1702879860000,2.686,2.686,2.666,2.672,19627.0
+1702879920000,2.673,2.674,2.665,2.665,6829.0
+1702879980000,2.666,2.668,2.664,2.665,6250.0
+1702880040000,2.665,2.666,2.643,2.651,36959.0
+1702880100000,2.651,2.656,2.649,2.65,5114.0
+1702880160000,2.651,2.656,2.65,2.654,10681.0
+1702880220000,2.654,2.661,2.652,2.659,6227.0
+1702880280000,2.659,2.664,2.658,2.662,8478.0
+1702880340000,2.662,2.664,2.662,2.663,302.0
+1702880400000,2.662,2.67,2.661,2.67,6347.0
+1702880460000,2.671,2.672,2.67,2.671,788.0
+1702880520000,2.67,2.672,2.669,2.67,4853.0
+1702880580000,2.671,2.673,2.668,2.673,4460.0
+1702880640000,2.674,2.674,2.671,2.674,4400.0
+1702880700000,2.673,2.675,2.671,2.675,1608.0
+1702880760000,2.675,2.683,2.674,2.681,5847.0
+1702880820000,2.682,2.684,2.68,2.684,2276.0
+1702880880000,2.683,2.687,2.683,2.686,1103.0
+1702880940000,2.686,2.688,2.686,2.686,390.0
+1702881000000,2.685,2.686,2.682,2.682,1604.0
+1702881060000,2.681,2.683,2.68,2.683,514.0
+1702881120000,2.683,2.683,2.681,2.683,1042.0
+1702881180000,2.682,2.682,2.679,2.679,903.0
+1702881240000,2.68,2.682,2.68,2.682,205.0
+1702881300000,2.683,2.685,2.683,2.683,1740.0
+1702881360000,2.682,2.682,2.679,2.68,589.0
+1702881420000,2.68,2.682,2.68,2.682,687.0
+1702881480000,2.681,2.685,2.681,2.685,3293.0
+1702881540000,2.685,2.685,2.682,2.685,994.0
+1702881600000,2.686,2.688,2.686,2.688,952.0
+1702881660000,2.689,2.69,2.688,2.689,2896.0
+1702881720000,2.688,2.688,2.687,2.687,763.0
+1702881780000,2.688,2.691,2.688,2.691,3631.0
+1702881840000,2.689,2.69,2.689,2.69,260.0
+1702881900000,2.689,2.689,2.687,2.687,289.0
+1702881960000,2.688,2.688,2.688,2.688,162.0
+1702882020000,2.687,2.687,2.684,2.687,1292.0
+1702882080000,2.687,2.688,2.682,2.688,4925.0
+1702882140000,2.689,2.692,2.689,2.692,1867.0
+1702882200000,2.691,2.693,2.691,2.692,1090.0
+1702882260000,2.691,2.693,2.69,2.69,1572.0
+1702882320000,2.691,2.692,2.69,2.69,1918.0
+1702882380000,2.691,2.691,2.687,2.687,2156.0
+1702882440000,2.689,2.69,2.689,2.69,315.0
+1702882500000,2.69,2.693,2.689,2.693,1116.0
+1702882560000,2.693,2.695,2.693,2.695,712.0
+1702882620000,2.695,2.703,2.695,2.703,8695.0
+1702882680000,2.702,2.702,2.7,2.7,1065.0
+1702882740000,2.699,2.7,2.698,2.699,652.0
+1702882800000,2.698,2.7,2.697,2.697,2103.0
+1702882860000,2.696,2.697,2.692,2.694,3727.0
+1702882920000,2.693,2.693,2.687,2.687,8422.0
+1702882980000,2.687,2.688,2.686,2.686,373.0
+1702883040000,2.685,2.685,2.681,2.683,2477.0
+1702883100000,2.682,2.683,2.682,2.682,300.0
+1702883160000,2.682,2.687,2.682,2.687,1408.0
+1702883220000,2.686,2.686,2.684,2.684,1000.0
+1702883280000,2.684,2.686,2.684,2.684,648.0
+1702883340000,2.684,2.687,2.684,2.687,1113.0
+1702883400000,2.688,2.689,2.687,2.688,851.0
+1702883460000,2.689,2.69,2.688,2.69,1444.0
+1702883520000,2.69,2.691,2.688,2.688,519.0
+1702883580000,2.688,2.689,2.688,2.689,242.0
+1702883640000,2.689,2.69,2.689,2.69,179.0
+1702883700000,2.69,2.693,2.69,2.693,844.0
+1702883760000,2.692,2.692,2.692,2.692,1198.0
+1702883820000,2.692,2.692,2.688,2.689,540.0
+1702883880000,2.688,2.688,2.688,2.688,658.0
+1702883940000,2.688,2.69,2.687,2.69,732.0
+1702884000000,2.69,2.691,2.688,2.688,551.0
+1702884060000,2.688,2.691,2.688,2.691,437.0
+1702884120000,2.691,2.691,2.691,2.691,381.0
+1702884180000,2.69,2.692,2.688,2.689,3618.0
+1702884240000,2.689,2.689,2.686,2.687,521.0
+1702884300000,2.687,2.688,2.684,2.684,1719.0
+1702884360000,2.683,2.687,2.679,2.687,3551.0
+1702884420000,2.687,2.688,2.687,2.688,1583.0
+1702884480000,2.687,2.689,2.687,2.688,515.0
+1702884540000,2.689,2.689,2.686,2.687,1615.0
+1702884600000,2.686,2.694,2.686,2.694,2028.0
+1702884660000,2.694,2.703,2.693,2.699,13997.0
+1702884720000,2.699,2.7,2.692,2.693,3145.0
+1702884780000,2.693,2.694,2.692,2.693,801.0
+1702884840000,2.693,2.693,2.69,2.691,858.0
+1702884900000,2.692,2.692,2.69,2.691,570.0
+1702884960000,2.691,2.691,2.686,2.686,581.0
+1702885020000,2.686,2.686,2.681,2.681,2509.0
+1702885080000,2.682,2.682,2.678,2.679,693.0
+1702885140000,2.678,2.679,2.677,2.679,712.0
+1702885200000,2.679,2.68,2.678,2.678,1449.0
+1702885260000,2.68,2.681,2.676,2.676,503.0
+1702885320000,2.675,2.675,2.663,2.671,7334.0
+1702885380000,2.67,2.67,2.667,2.668,1668.0
+1702885440000,2.668,2.669,2.663,2.664,1743.0
+1702885500000,2.663,2.668,2.662,2.668,1996.0
+1702885560000,2.669,2.67,2.664,2.665,773.0
+1702885620000,2.664,2.664,2.658,2.658,907.0
+1702885680000,2.659,2.659,2.65,2.654,4907.0
+1702885740000,2.654,2.658,2.654,2.655,2687.0
+1702885800000,2.654,2.654,2.643,2.651,8359.0
+1702885860000,2.652,2.652,2.647,2.648,6094.0
+1702885920000,2.648,2.655,2.648,2.654,13922.0
+1702885980000,2.654,2.657,2.651,2.653,3335.0
+1702886040000,2.652,2.654,2.649,2.651,2926.0
+1702886100000,2.651,2.654,2.65,2.653,2326.0
+1702886160000,2.653,2.654,2.652,2.653,1617.0
+1702886220000,2.653,2.657,2.652,2.657,5062.0
+1702886280000,2.657,2.657,2.647,2.652,7129.0
+1702886340000,2.652,2.7,2.651,2.687,85567.0
+1702886400000,2.687,2.705,2.685,2.696,17710.0
+1702886460000,2.696,2.722,2.695,2.715,61540.0
+1702886520000,2.717,2.724,2.714,2.722,8161.0
+1702886580000,2.722,2.735,2.722,2.729,11732.0
+1702886640000,2.728,2.744,2.725,2.738,20467.0
+1702886700000,2.737,2.737,2.717,2.719,9383.0
+1702886760000,2.719,2.719,2.713,2.714,4658.0
+1702886820000,2.715,2.72,2.709,2.717,7049.0
+1702886880000,2.716,2.716,2.707,2.707,3310.0
+1702886940000,2.707,2.707,2.688,2.693,8127.0
+1702887000000,2.692,2.692,2.678,2.678,7971.0
+1702887060000,2.68,2.68,2.663,2.663,18026.0
+1702887120000,2.662,2.673,2.662,2.667,12523.0
+1702887180000,2.667,2.674,2.66,2.668,13647.0
+1702887240000,2.668,2.668,2.655,2.663,8444.0
+1702887300000,2.662,2.674,2.659,2.674,6788.0
+1702887360000,2.674,2.68,2.67,2.673,13809.0
+1702887420000,2.672,2.685,2.667,2.684,7774.0
+1702887480000,2.686,2.691,2.684,2.691,3019.0
+1702887540000,2.692,2.694,2.691,2.692,3724.0
+1702887600000,2.693,2.701,2.692,2.7,17800.0
+1702887660000,2.7,2.7,2.693,2.699,15279.0
+1702887720000,2.699,2.699,2.693,2.693,3076.0
+1702887780000,2.694,2.697,2.685,2.685,6652.0
+1702887840000,2.686,2.697,2.686,2.696,3250.0
+1702887900000,2.697,2.698,2.683,2.696,9097.0
+1702887960000,2.696,2.698,2.693,2.697,6458.0
+1702888020000,2.699,2.702,2.697,2.701,3413.0
+1702888080000,2.702,2.702,2.698,2.701,1207.0
+1702888140000,2.702,2.705,2.701,2.704,1053.0
+1702888200000,2.704,2.709,2.702,2.709,1340.0
+1702888260000,2.709,2.71,2.704,2.704,1217.0
+1702888320000,2.706,2.709,2.701,2.701,2135.0
+1702888380000,2.702,2.704,2.698,2.704,3121.0
+1702888440000,2.704,2.704,2.7,2.701,2047.0
+1702888500000,2.702,2.709,2.702,2.708,1140.0
+1702888560000,2.709,2.716,2.709,2.715,3066.0
+1702888620000,2.715,2.718,2.714,2.717,1010.0
+1702888680000,2.718,2.721,2.718,2.719,1564.0
+1702888740000,2.719,2.72,2.718,2.718,823.0
+1702888800000,2.719,2.721,2.716,2.716,2022.0
+1702888860000,2.718,2.719,2.711,2.715,5233.0
+1702888920000,2.715,2.721,2.715,2.721,2050.0
+1702888980000,2.719,2.72,2.716,2.72,2592.0
+1702889040000,2.719,2.719,2.718,2.718,753.0
+1702889100000,2.719,2.72,2.717,2.717,1421.0
+1702889160000,2.717,2.72,2.715,2.717,1463.0
+1702889220000,2.716,2.716,2.71,2.711,3016.0
+1702889280000,2.711,2.714,2.71,2.711,4362.0
+1702889340000,2.711,2.713,2.709,2.713,802.0
+1702889400000,2.712,2.715,2.712,2.715,904.0
+1702889460000,2.715,2.716,2.714,2.715,464.0
+1702889520000,2.714,2.714,2.707,2.708,2353.0
+1702889580000,2.707,2.707,2.704,2.705,1606.0
+1702889640000,2.707,2.709,2.706,2.709,821.0
+1702889700000,2.71,2.714,2.71,2.714,492.0
+1702889760000,2.715,2.715,2.713,2.715,540.0
+1702889820000,2.715,2.717,2.713,2.714,1426.0
+1702889880000,2.713,2.713,2.711,2.711,509.0
+1702889940000,2.712,2.713,2.708,2.711,722.0
+1702890000000,2.712,2.715,2.712,2.713,1144.0
+1702890060000,2.714,2.715,2.712,2.714,1208.0
+1702890120000,2.714,2.715,2.711,2.715,907.0
+1702890180000,2.714,2.716,2.714,2.715,277.0
+1702890240000,2.714,2.714,2.707,2.708,783.0
+1702890300000,2.707,2.711,2.704,2.708,8094.0
+1702890360000,2.71,2.71,2.701,2.701,665.0
+1702890420000,2.701,2.702,2.696,2.696,2673.0
+1702890480000,2.698,2.705,2.697,2.705,1254.0
+1702890540000,2.705,2.706,2.7,2.701,832.0
+1702890600000,2.7,2.7,2.694,2.695,1497.0
+1702890660000,2.694,2.695,2.693,2.693,1468.0
+1702890720000,2.693,2.693,2.68,2.683,7379.0
+1702890780000,2.683,2.687,2.681,2.682,1750.0
+1702890840000,2.682,2.683,2.676,2.678,1777.0
+1702890900000,2.678,2.688,2.678,2.688,2978.0
+1702890960000,2.687,2.691,2.681,2.682,1490.0
+1702891020000,2.682,2.684,2.675,2.675,3496.0
+1702891080000,2.675,2.675,2.664,2.669,7713.0
+1702891140000,2.668,2.678,2.668,2.673,4459.0
+1702891200000,2.675,2.676,2.658,2.666,7986.0
+1702891260000,2.666,2.666,2.651,2.656,9093.0
+1702891320000,2.655,2.658,2.638,2.64,11984.0
+1702891380000,2.641,2.652,2.631,2.652,19791.0
+1702891440000,2.652,2.652,2.636,2.644,6168.0
+1702891500000,2.644,2.658,2.641,2.658,6563.0
+1702891560000,2.656,2.656,2.648,2.652,6684.0
+1702891620000,2.652,2.653,2.644,2.644,3157.0
+1702891680000,2.645,2.649,2.645,2.646,4022.0
+1702891740000,2.647,2.652,2.64,2.651,12389.0
+1702891800000,2.65,2.654,2.646,2.652,7839.0
+1702891860000,2.652,2.661,2.652,2.657,5172.0
+1702891920000,2.657,2.658,2.647,2.656,9991.0
+1702891980000,2.657,2.657,2.653,2.657,1379.0
+1702892040000,2.655,2.657,2.652,2.652,911.0
+1702892100000,2.651,2.651,2.641,2.648,15547.0
+1702892160000,2.645,2.652,2.644,2.652,3645.0
+1702892220000,2.653,2.656,2.653,2.656,2060.0
+1702892280000,2.656,2.656,2.647,2.65,3570.0
+1702892340000,2.648,2.648,2.638,2.638,2882.0
+1702892400000,2.638,2.643,2.637,2.643,3842.0
+1702892460000,2.641,2.641,2.634,2.636,5956.0
+1702892520000,2.636,2.644,2.635,2.642,4124.0
+1702892580000,2.643,2.65,2.643,2.65,3595.0
+1702892640000,2.65,2.657,2.648,2.649,3461.0
+1702892700000,2.65,2.651,2.641,2.641,2347.0
+1702892760000,2.643,2.643,2.641,2.641,1974.0
+1702892820000,2.641,2.645,2.64,2.642,1240.0
+1702892880000,2.643,2.649,2.642,2.649,668.0
+1702892940000,2.647,2.647,2.644,2.644,1152.0
+1702893000000,2.646,2.649,2.645,2.649,2726.0
+1702893060000,2.649,2.662,2.649,2.661,3351.0
+1702893120000,2.661,2.662,2.658,2.658,2796.0
+1702893180000,2.66,2.662,2.653,2.653,2405.0
+1702893240000,2.655,2.657,2.653,2.655,1361.0
+1702893300000,2.656,2.657,2.653,2.653,2100.0
+1702893360000,2.653,2.653,2.65,2.651,339.0
+1702893420000,2.65,2.65,2.642,2.642,2066.0
+1702893480000,2.642,2.645,2.639,2.639,2894.0
+1702893540000,2.639,2.643,2.637,2.641,3548.0
+1702893600000,2.639,2.641,2.637,2.64,3395.0
+1702893660000,2.638,2.64,2.636,2.64,2391.0
+1702893720000,2.638,2.64,2.635,2.635,3827.0
+1702893780000,2.636,2.638,2.634,2.635,4218.0
+1702893840000,2.634,2.638,2.632,2.633,2463.0
+1702893900000,2.632,2.634,2.625,2.629,13020.0
+1702893960000,2.629,2.633,2.618,2.621,14562.0
+1702894020000,2.621,2.624,2.61,2.612,14715.0
+1702894080000,2.611,2.628,2.61,2.628,8254.0
+1702894140000,2.628,2.629,2.622,2.624,3265.0
+1702894200000,2.626,2.626,2.619,2.623,1184.0
+1702894260000,2.621,2.623,2.616,2.616,2976.0
+1702894320000,2.617,2.617,2.61,2.612,2810.0
+1702894380000,2.613,2.616,2.603,2.605,6560.0
+1702894440000,2.606,2.611,2.597,2.61,20089.0
+1702894500000,2.61,2.619,2.604,2.615,6080.0
+1702894560000,2.616,2.622,2.613,2.622,3721.0
+1702894620000,2.621,2.627,2.621,2.624,2467.0
+1702894680000,2.625,2.628,2.624,2.626,8091.0
+1702894740000,2.626,2.628,2.619,2.619,12862.0
+1702894800000,2.619,2.622,2.617,2.621,2642.0
+1702894860000,2.621,2.626,2.619,2.623,2065.0
+1702894920000,2.626,2.633,2.626,2.628,3901.0
+1702894980000,2.629,2.63,2.616,2.616,2350.0
+1702895040000,2.615,2.616,2.607,2.607,1806.0
+1702895100000,2.607,2.611,2.593,2.594,10281.0
+1702895160000,2.596,2.601,2.567,2.599,31405.0
+1702895220000,2.599,2.607,2.59,2.592,8529.0
+1702895280000,2.592,2.592,2.58,2.585,6122.0
+1702895340000,2.584,2.584,2.574,2.576,3474.0
+1702895400000,2.577,2.59,2.577,2.586,10860.0
+1702895460000,2.586,2.587,2.557,2.567,21665.0
+1702895520000,2.564,2.577,2.55,2.555,19741.0
+1702895580000,2.551,2.565,2.53,2.552,112297.0
+1702895640000,2.551,2.572,2.518,2.551,88557.0
+1702895700000,2.555,2.56,2.545,2.549,13293.0
+1702895760000,2.551,2.561,2.541,2.56,12717.0
+1702895820000,2.561,2.564,2.552,2.559,4778.0
+1702895880000,2.56,2.566,2.557,2.564,8565.0
+1702895940000,2.563,2.569,2.56,2.567,5912.0
+1702896000000,2.568,2.573,2.568,2.569,3685.0
+1702896060000,2.571,2.572,2.568,2.57,2408.0
+1702896120000,2.571,2.572,2.566,2.566,3021.0
+1702896180000,2.565,2.571,2.565,2.568,2349.0
+1702896240000,2.569,2.571,2.565,2.57,4638.0
+1702896300000,2.57,2.575,2.568,2.575,8302.0
+1702896360000,2.575,2.58,2.575,2.58,1118.0
+1702896420000,2.58,2.581,2.575,2.577,2488.0
+1702896480000,2.577,2.577,2.57,2.573,9272.0
+1702896540000,2.573,2.577,2.572,2.577,5378.0
+1702896600000,2.577,2.584,2.576,2.584,4792.0
+1702896660000,2.583,2.593,2.583,2.592,3017.0
+1702896720000,2.593,2.602,2.593,2.601,6986.0
+1702896780000,2.602,2.609,2.601,2.608,7360.0
+1702896840000,2.608,2.61,2.603,2.609,4946.0
+1702896900000,2.609,2.619,2.607,2.619,11704.0
+1702896960000,2.618,2.625,2.617,2.624,4231.0
+1702897020000,2.624,2.625,2.62,2.624,3166.0
+1702897080000,2.626,2.628,2.623,2.628,6562.0
+1702897140000,2.626,2.626,2.619,2.62,3313.0
+1702897200000,2.62,2.622,2.613,2.62,7066.0
+1702897260000,2.619,2.62,2.616,2.619,2969.0
+1702897320000,2.619,2.621,2.618,2.62,1179.0
+1702897380000,2.62,2.631,2.62,2.63,9416.0
+1702897440000,2.63,2.632,2.626,2.632,1952.0
+1702897500000,2.633,2.635,2.633,2.635,2595.0
+1702897560000,2.635,2.637,2.634,2.637,2224.0
+1702897620000,2.637,2.638,2.633,2.633,2208.0
+1702897680000,2.633,2.634,2.632,2.633,2582.0
+1702897740000,2.634,2.638,2.634,2.638,576.0
+1702897800000,2.638,2.638,2.632,2.635,2028.0
+1702897860000,2.634,2.634,2.632,2.634,692.0
+1702897920000,2.633,2.639,2.632,2.636,2345.0
+1702897980000,2.636,2.64,2.636,2.638,2132.0
+1702898040000,2.639,2.65,2.639,2.649,5698.0
+1702898100000,2.648,2.651,2.645,2.646,5020.0
+1702898160000,2.647,2.647,2.639,2.64,4454.0
+1702898220000,2.64,2.641,2.632,2.641,7701.0
+1702898280000,2.642,2.656,2.638,2.648,12392.0
+1702898340000,2.647,2.653,2.646,2.651,2300.0
+1702898400000,2.651,2.656,2.65,2.655,1164.0
+1702898460000,2.655,2.66,2.654,2.658,2442.0
+1702898520000,2.659,2.663,2.658,2.66,5861.0
+1702898580000,2.66,2.663,2.658,2.66,2802.0
+1702898640000,2.662,2.665,2.661,2.665,3929.0
+1702898700000,2.665,2.678,2.665,2.677,5378.0
+1702898760000,2.677,2.681,2.675,2.681,3233.0
+1702898820000,2.68,2.685,2.68,2.685,1899.0
+1702898880000,2.685,2.685,2.684,2.685,3176.0
+1702898940000,2.685,2.687,2.683,2.685,5952.0
+1702899000000,2.687,2.688,2.674,2.676,5982.0
+1702899060000,2.676,2.68,2.672,2.672,5685.0
+1702899120000,2.674,2.678,2.673,2.677,2657.0
+1702899180000,2.675,2.678,2.664,2.667,8129.0
+1702899240000,2.667,2.676,2.665,2.676,4832.0
+1702899300000,2.675,2.679,2.674,2.678,2441.0
+1702899360000,2.677,2.679,2.674,2.678,4249.0
+1702899420000,2.676,2.682,2.676,2.682,2457.0
+1702899480000,2.683,2.687,2.683,2.687,920.0
+1702899540000,2.687,2.688,2.684,2.684,4848.0
+1702899600000,2.685,2.686,2.683,2.686,1553.0
+1702899660000,2.686,2.689,2.684,2.685,3492.0
+1702899720000,2.685,2.686,2.676,2.686,13100.0
+1702899780000,2.685,2.688,2.683,2.683,3139.0
+1702899840000,2.682,2.685,2.681,2.683,1414.0
+1702899900000,2.683,2.688,2.683,2.686,2698.0
+1702899960000,2.685,2.694,2.685,2.692,5005.0
+1702900020000,2.693,2.7,2.69,2.693,10178.0
+1702900080000,2.692,2.697,2.692,2.695,3612.0
+1702900140000,2.696,2.703,2.696,2.702,3275.0
+1702900200000,2.702,2.703,2.7,2.703,3714.0
+1702900260000,2.704,2.704,2.702,2.703,2573.0
+1702900320000,2.704,2.705,2.702,2.703,3046.0
+1702900380000,2.703,2.706,2.702,2.703,3607.0
+1702900440000,2.703,2.715,2.703,2.714,5761.0
+1702900500000,2.713,2.718,2.711,2.717,4088.0
+1702900560000,2.718,2.725,2.717,2.725,2787.0
+1702900620000,2.725,2.727,2.725,2.727,362.0
+1702900680000,2.727,2.727,2.71,2.71,7375.0
+1702900740000,2.711,2.718,2.711,2.718,3125.0
+1702900800000,2.718,2.723,2.717,2.721,4013.0
+1702900860000,2.721,2.727,2.721,2.722,5712.0
+1702900920000,2.721,2.723,2.718,2.719,3238.0
+1702900980000,2.719,2.724,2.719,2.72,4612.0
+1702901040000,2.719,2.721,2.719,2.721,1340.0
+1702901100000,2.72,2.721,2.713,2.717,4687.0
+1702901160000,2.718,2.724,2.717,2.724,2918.0
+1702901220000,2.723,2.723,2.719,2.719,1263.0
+1702901280000,2.721,2.727,2.721,2.725,2629.0
+1702901340000,2.726,2.726,2.719,2.719,796.0
+1702901400000,2.718,2.723,2.715,2.717,2733.0
+1702901460000,2.716,2.718,2.712,2.713,1199.0
+1702901520000,2.713,2.715,2.702,2.702,7870.0
+1702901580000,2.702,2.704,2.692,2.696,9766.0
+1702901640000,2.696,2.7,2.694,2.697,7085.0
+1702901700000,2.696,2.697,2.689,2.693,4821.0
+1702901760000,2.692,2.695,2.689,2.695,2665.0
+1702901820000,2.695,2.698,2.688,2.692,3574.0
+1702901880000,2.692,2.695,2.686,2.694,7225.0
+1702901940000,2.693,2.694,2.691,2.694,1196.0
+1702902000000,2.694,2.699,2.692,2.697,2554.0
+1702902060000,2.697,2.701,2.695,2.699,4594.0
+1702902120000,2.7,2.704,2.7,2.703,2063.0
+1702902180000,2.703,2.711,2.703,2.707,4707.0
+1702902240000,2.708,2.713,2.708,2.711,2062.0
+1702902300000,2.711,2.72,2.71,2.72,20231.0
+1702902360000,2.719,2.725,2.719,2.719,3939.0
+1702902420000,2.72,2.721,2.71,2.717,14404.0
+1702902480000,2.718,2.72,2.714,2.715,4623.0
+1702902540000,2.715,2.72,2.715,2.719,1472.0
+1702902600000,2.719,2.725,2.719,2.721,9631.0
+1702902660000,2.722,2.725,2.719,2.719,5961.0
+1702902720000,2.721,2.724,2.718,2.724,1948.0
+1702902780000,2.723,2.724,2.722,2.722,1660.0
+1702902840000,2.723,2.725,2.72,2.724,5960.0
+1702902900000,2.723,2.727,2.722,2.724,6784.0
+1702902960000,2.724,2.726,2.723,2.725,1562.0
+1702903020000,2.725,2.725,2.722,2.723,2489.0
+1702903080000,2.724,2.726,2.723,2.726,976.0
+1702903140000,2.725,2.726,2.723,2.723,1080.0
+1702903200000,2.724,2.725,2.72,2.72,1351.0
+1702903260000,2.722,2.723,2.717,2.719,2572.0
+1702903320000,2.719,2.72,2.716,2.716,1660.0
+1702903380000,2.718,2.72,2.718,2.718,1727.0
+1702903440000,2.718,2.719,2.715,2.715,2901.0
+1702903500000,2.716,2.716,2.709,2.709,3033.0
+1702903560000,2.709,2.709,2.703,2.703,2686.0
+1702903620000,2.703,2.705,2.7,2.702,1935.0
+1702903680000,2.703,2.706,2.703,2.706,381.0
+1702903740000,2.704,2.704,2.695,2.699,7159.0
+1702903800000,2.7,2.708,2.7,2.707,1243.0
+1702903860000,2.707,2.707,2.703,2.703,831.0
+1702903920000,2.702,2.705,2.701,2.705,890.0
+1702903980000,2.705,2.705,2.703,2.705,183.0
+1702904040000,2.703,2.703,2.699,2.701,1452.0
+1702904100000,2.702,2.706,2.699,2.699,5531.0
+1702904160000,2.701,2.708,2.701,2.708,3515.0
+1702904220000,2.708,2.71,2.708,2.709,1438.0
+1702904280000,2.709,2.714,2.709,2.714,631.0
+1702904340000,2.712,2.712,2.708,2.709,738.0
+1702904400000,2.708,2.71,2.706,2.71,2895.0
+1702904460000,2.708,2.717,2.708,2.716,2155.0
+1702904520000,2.718,2.723,2.718,2.723,2959.0
+1702904580000,2.722,2.733,2.721,2.733,3450.0
+1702904640000,2.733,2.747,2.731,2.747,11457.0
+1702904700000,2.748,2.767,2.747,2.759,44243.0
+1702904760000,2.759,2.761,2.75,2.75,8998.0
+1702904820000,2.751,2.754,2.747,2.748,1931.0
+1702904880000,2.748,2.75,2.743,2.748,3077.0
+1702904940000,2.749,2.749,2.746,2.748,1312.0
+1702905000000,2.746,2.753,2.746,2.752,2281.0
+1702905060000,2.752,2.755,2.751,2.752,2115.0
+1702905120000,2.754,2.756,2.752,2.756,1173.0
+1702905180000,2.757,2.757,2.752,2.753,2094.0
+1702905240000,2.754,2.754,2.745,2.748,5013.0
+1702905300000,2.748,2.749,2.747,2.747,842.0
+1702905360000,2.748,2.754,2.748,2.752,1560.0
+1702905420000,2.754,2.762,2.754,2.762,5448.0
+1702905480000,2.76,2.766,2.759,2.763,3113.0
+1702905540000,2.764,2.766,2.764,2.764,1195.0
+1702905600000,2.764,2.766,2.763,2.765,5304.0
+1702905660000,2.766,2.767,2.763,2.766,7000.0
+1702905720000,2.767,2.773,2.764,2.766,4826.0
+1702905780000,2.765,2.765,2.762,2.765,1645.0
+1702905840000,2.764,2.769,2.763,2.769,1804.0
+1702905900000,2.77,2.772,2.769,2.77,3278.0
+1702905960000,2.771,2.772,2.768,2.769,2136.0
+1702906020000,2.77,2.772,2.764,2.767,3403.0
+1702906080000,2.768,2.772,2.767,2.769,4783.0
+1702906140000,2.77,2.771,2.767,2.77,2622.0
+1702906200000,2.77,2.771,2.765,2.768,4422.0
+1702906260000,2.77,2.775,2.769,2.771,4283.0
+1702906320000,2.773,2.773,2.768,2.768,3073.0
+1702906380000,2.768,2.771,2.763,2.764,3300.0
+1702906440000,2.764,2.77,2.764,2.768,3973.0
+1702906500000,2.769,2.771,2.764,2.764,3076.0
+1702906560000,2.765,2.784,2.765,2.781,12223.0
+1702906620000,2.783,2.792,2.781,2.79,21260.0
+1702906680000,2.79,2.805,2.789,2.802,17844.0
+1702906740000,2.802,2.809,2.799,2.807,8149.0
+1702906800000,2.808,2.81,2.801,2.809,6635.0
+1702906860000,2.809,2.813,2.806,2.811,8767.0
+1702906920000,2.81,2.812,2.797,2.798,14210.0
+1702906980000,2.8,2.807,2.787,2.805,20167.0
+1702907040000,2.805,2.81,2.804,2.806,3746.0
+1702907100000,2.806,2.811,2.805,2.807,3309.0
+1702907160000,2.807,2.822,2.807,2.822,28551.0
+1702907220000,2.821,2.823,2.815,2.816,9634.0
+1702907280000,2.815,2.816,2.807,2.809,9884.0
+1702907340000,2.81,2.821,2.809,2.82,3983.0
+1702907400000,2.821,2.85,2.82,2.848,42251.0
+1702907460000,2.848,2.85,2.83,2.83,13496.0
+1702907520000,2.829,2.85,2.829,2.847,16663.0
+1702907580000,2.846,2.85,2.841,2.845,9833.0
+1702907640000,2.845,2.847,2.838,2.841,9114.0
+1702907700000,2.843,2.845,2.83,2.842,14479.0
+1702907760000,2.843,2.864,2.838,2.844,35270.0
+1702907820000,2.844,2.864,2.842,2.848,27681.0
+1702907880000,2.85,2.85,2.838,2.845,12757.0
+1702907940000,2.845,2.85,2.844,2.845,6994.0
+1702908000000,2.846,2.856,2.837,2.84,48441.0
+1702908060000,2.838,2.85,2.833,2.849,17486.0
+1702908120000,2.847,2.849,2.838,2.838,4752.0
+1702908180000,2.841,2.858,2.835,2.854,12969.0
+1702908240000,2.855,2.876,2.855,2.87,26572.0
+1702908300000,2.869,2.883,2.858,2.88,64031.0
+1702908360000,2.881,2.884,2.872,2.879,25601.0
+1702908420000,2.881,2.887,2.861,2.868,29502.0
+1702908480000,2.869,2.882,2.86,2.878,30374.0
+1702908540000,2.877,2.877,2.843,2.843,21397.0
+1702908600000,2.845,2.883,2.841,2.873,78034.0
+1702908660000,2.875,2.88,2.853,2.865,37352.0
+1702908720000,2.864,2.871,2.864,2.868,10155.0
+1702908780000,2.867,2.88,2.865,2.869,24186.0
+1702908840000,2.868,2.869,2.845,2.851,15845.0
+1702908900000,2.85,2.851,2.819,2.828,31413.0
+1702908960000,2.83,2.838,2.828,2.837,7912.0
+1702909020000,2.836,2.845,2.836,2.84,9213.0
+1702909080000,2.838,2.841,2.833,2.84,11478.0
+1702909140000,2.841,2.841,2.82,2.824,13497.0
+1702909200000,2.823,2.831,2.817,2.827,12749.0
+1702909260000,2.827,2.835,2.826,2.834,8626.0
+1702909320000,2.836,2.837,2.831,2.834,3417.0
+1702909380000,2.835,2.841,2.833,2.833,4853.0
+1702909440000,2.833,2.849,2.833,2.844,7596.0
+1702909500000,2.844,2.859,2.844,2.858,10793.0
+1702909560000,2.859,2.864,2.854,2.855,8586.0
+1702909620000,2.855,2.855,2.85,2.851,3370.0
+1702909680000,2.85,2.851,2.839,2.839,5698.0
+1702909740000,2.841,2.855,2.839,2.846,4480.0
+1702909800000,2.847,2.849,2.842,2.849,7951.0
+1702909860000,2.85,2.853,2.848,2.849,2959.0
+1702909920000,2.85,2.856,2.848,2.855,3068.0
+1702909980000,2.855,2.857,2.82,2.825,15726.0
+1702910040000,2.824,2.838,2.821,2.838,10533.0
+1702910100000,2.838,2.839,2.831,2.834,3032.0
+1702910160000,2.835,2.836,2.832,2.836,2513.0
+1702910220000,2.835,2.843,2.832,2.835,10053.0
+1702910280000,2.836,2.838,2.835,2.837,1426.0
+1702910340000,2.836,2.837,2.823,2.824,7096.0
+1702910400000,2.824,2.824,2.811,2.815,17023.0
+1702910460000,2.817,2.825,2.813,2.824,5653.0
+1702910520000,2.825,2.828,2.819,2.819,7450.0
+1702910580000,2.82,2.828,2.819,2.827,3875.0
+1702910640000,2.826,2.831,2.825,2.826,2204.0
+1702910700000,2.828,2.83,2.822,2.822,2467.0
+1702910760000,2.823,2.824,2.809,2.812,7419.0
+1702910820000,2.811,2.816,2.81,2.814,4248.0
+1702910880000,2.813,2.814,2.81,2.814,2291.0
+1702910940000,2.813,2.816,2.811,2.815,1853.0
+1702911000000,2.814,2.814,2.803,2.803,4806.0
+1702911060000,2.804,2.808,2.788,2.795,25154.0
+1702911120000,2.793,2.807,2.792,2.803,6291.0
+1702911180000,2.805,2.805,2.798,2.8,1875.0
+1702911240000,2.801,2.809,2.801,2.809,1393.0
+1702911300000,2.807,2.809,2.805,2.806,2763.0
+1702911360000,2.805,2.808,2.8,2.802,8285.0
+1702911420000,2.803,2.808,2.802,2.806,1498.0
+1702911480000,2.806,2.808,2.802,2.802,837.0
+1702911540000,2.804,2.807,2.803,2.804,2797.0
+1702911600000,2.804,2.812,2.804,2.812,1390.0
+1702911660000,2.812,2.812,2.8,2.8,8066.0
+1702911720000,2.8,2.806,2.798,2.799,3498.0
+1702911780000,2.799,2.804,2.799,2.801,1171.0
+1702911840000,2.802,2.806,2.802,2.803,1197.0
+1702911900000,2.805,2.809,2.805,2.808,1448.0
+1702911960000,2.807,2.808,2.803,2.803,874.0
+1702912020000,2.804,2.806,2.798,2.802,4250.0
+1702912080000,2.804,2.816,2.804,2.815,3892.0
+1702912140000,2.814,2.837,2.814,2.833,10261.0
+1702912200000,2.831,2.837,2.825,2.827,13399.0
+1702912260000,2.827,2.829,2.815,2.817,5496.0
+1702912320000,2.819,2.822,2.816,2.818,6608.0
+1702912380000,2.817,2.817,2.808,2.81,3380.0
+1702912440000,2.811,2.816,2.809,2.816,2922.0
+1702912500000,2.815,2.822,2.814,2.822,3752.0
+1702912560000,2.822,2.827,2.819,2.824,3617.0
+1702912620000,2.825,2.83,2.818,2.818,3044.0
+1702912680000,2.82,2.824,2.817,2.818,4256.0
+1702912740000,2.817,2.827,2.817,2.826,2153.0
+1702912800000,2.828,2.829,2.826,2.828,1371.0
+1702912860000,2.828,2.828,2.821,2.821,2223.0
+1702912920000,2.822,2.822,2.816,2.816,1943.0
+1702912980000,2.815,2.818,2.811,2.813,4987.0
+1702913040000,2.812,2.815,2.809,2.809,3369.0
+1702913100000,2.81,2.811,2.797,2.8,15298.0
+1702913160000,2.8,2.802,2.793,2.793,6571.0
+1702913220000,2.793,2.798,2.77,2.782,31477.0
+1702913280000,2.782,2.791,2.782,2.791,10412.0
+1702913340000,2.79,2.792,2.783,2.785,9312.0
+1702913400000,2.785,2.789,2.785,2.789,3514.0
+1702913460000,2.79,2.79,2.783,2.783,5491.0
+1702913520000,2.783,2.785,2.771,2.772,6772.0
+1702913580000,2.773,2.781,2.771,2.781,4775.0
+1702913640000,2.781,2.783,2.777,2.777,2618.0
+1702913700000,2.777,2.777,2.767,2.777,10656.0
+1702913760000,2.777,2.782,2.777,2.78,2804.0
+1702913820000,2.779,2.782,2.776,2.778,5339.0
+1702913880000,2.778,2.781,2.751,2.766,31802.0
+1702913940000,2.765,2.771,2.765,2.771,3819.0
+1702914000000,2.77,2.771,2.769,2.771,847.0
+1702914060000,2.773,2.775,2.767,2.775,8288.0
+1702914120000,2.771,2.771,2.763,2.763,1710.0
+1702914180000,2.763,2.771,2.763,2.77,1874.0
+1702914240000,2.769,2.769,2.76,2.76,2546.0
+1702914300000,2.761,2.764,2.759,2.764,1845.0
+1702914360000,2.763,2.764,2.76,2.762,4828.0
+1702914420000,2.762,2.765,2.756,2.758,2961.0
+1702914480000,2.757,2.757,2.755,2.756,1087.0
+1702914540000,2.756,2.756,2.75,2.755,5459.0
+1702914600000,2.755,2.76,2.755,2.759,3194.0
+1702914660000,2.758,2.758,2.748,2.748,7456.0
+1702914720000,2.749,2.756,2.747,2.749,11160.0
+1702914780000,2.749,2.749,2.743,2.744,3861.0
+1702914840000,2.745,2.745,2.742,2.742,2025.0
+1702914900000,2.743,2.747,2.742,2.747,830.0
+1702914960000,2.746,2.746,2.744,2.745,525.0
+1702915020000,2.744,2.745,2.739,2.74,2688.0
+1702915080000,2.739,2.741,2.738,2.739,2877.0
+1702915140000,2.739,2.741,2.738,2.74,914.0
+1702915200000,2.74,2.748,2.74,2.746,9190.0
+1702915260000,2.747,2.754,2.743,2.743,7275.0
+1702915320000,2.742,2.747,2.74,2.741,3528.0
+1702915380000,2.741,2.747,2.739,2.745,3297.0
+1702915440000,2.745,2.745,2.738,2.738,1693.0
+1702915500000,2.738,2.738,2.732,2.736,5277.0
+1702915560000,2.735,2.742,2.735,2.739,3575.0
+1702915620000,2.739,2.748,2.736,2.745,5739.0
+1702915680000,2.746,2.747,2.74,2.745,3083.0
+1702915740000,2.744,2.769,2.744,2.766,18779.0
+1702915800000,2.767,2.772,2.755,2.755,20639.0
+1702915860000,2.756,2.764,2.755,2.764,3301.0
+1702915920000,2.763,2.776,2.762,2.772,12730.0
+1702915980000,2.771,2.776,2.767,2.772,9154.0
+1702916040000,2.772,2.782,2.772,2.78,11087.0
+1702916100000,2.779,2.788,2.779,2.788,6002.0
+1702916160000,2.787,2.792,2.787,2.791,4549.0
+1702916220000,2.79,2.804,2.788,2.794,9041.0
+1702916280000,2.794,2.794,2.789,2.79,2561.0
+1702916340000,2.79,2.792,2.784,2.784,3097.0
+1702916400000,2.784,2.786,2.779,2.779,2741.0
+1702916460000,2.779,2.781,2.773,2.776,5694.0
+1702916520000,2.776,2.776,2.768,2.768,9393.0
+1702916580000,2.769,2.777,2.767,2.777,2339.0
+1702916640000,2.777,2.778,2.773,2.773,2892.0
+1702916700000,2.774,2.775,2.77,2.77,3671.0
+1702916760000,2.77,2.77,2.763,2.763,3589.0
+1702916820000,2.765,2.768,2.763,2.766,3194.0
+1702916880000,2.766,2.773,2.766,2.773,4035.0
+1702916940000,2.773,2.773,2.767,2.77,2950.0
+1702917000000,2.769,2.771,2.768,2.769,1215.0
+1702917060000,2.768,2.775,2.768,2.775,1247.0
+1702917120000,2.775,2.776,2.769,2.776,1423.0
+1702917180000,2.775,2.776,2.774,2.775,658.0
+1702917240000,2.775,2.775,2.767,2.769,2591.0
+1702917300000,2.77,2.771,2.765,2.767,1391.0
+1702917360000,2.768,2.768,2.764,2.764,1471.0
+1702917420000,2.763,2.763,2.755,2.755,5803.0
+1702917480000,2.755,2.756,2.751,2.753,3699.0
+1702917540000,2.753,2.753,2.747,2.749,3074.0
+1702917600000,2.75,2.751,2.747,2.748,2407.0
+1702917660000,2.747,2.752,2.747,2.749,638.0
+1702917720000,2.748,2.75,2.738,2.743,29901.0
+1702917780000,2.742,2.742,2.732,2.736,5779.0
+1702917840000,2.736,2.736,2.732,2.735,1119.0
+1702917900000,2.736,2.739,2.734,2.734,3775.0
+1702917960000,2.735,2.735,2.729,2.729,8618.0
+1702918020000,2.729,2.739,2.728,2.739,4383.0
+1702918080000,2.739,2.743,2.738,2.74,2685.0
+1702918140000,2.74,2.74,2.731,2.733,2726.0
+1702918200000,2.733,2.737,2.731,2.737,1628.0
+1702918260000,2.737,2.739,2.736,2.739,1728.0
+1702918320000,2.738,2.739,2.737,2.737,1182.0
+1702918380000,2.738,2.74,2.735,2.735,2996.0
+1702918440000,2.736,2.737,2.731,2.731,1534.0
+1702918500000,2.731,2.734,2.731,2.732,485.0
+1702918560000,2.733,2.74,2.733,2.74,2088.0
+1702918620000,2.74,2.743,2.739,2.743,2388.0
+1702918680000,2.742,2.742,2.74,2.74,762.0
+1702918740000,2.739,2.743,2.739,2.743,123.0
+1702918800000,2.744,2.754,2.744,2.753,5394.0
+1702918860000,2.753,2.757,2.751,2.751,3539.0
+1702918920000,2.751,2.752,2.746,2.747,973.0
+1702918980000,2.746,2.749,2.744,2.747,1127.0
+1702919040000,2.745,2.747,2.744,2.747,326.0
+1702919100000,2.747,2.747,2.735,2.738,5324.0
+1702919160000,2.737,2.745,2.737,2.74,1913.0
+1702919220000,2.739,2.739,2.735,2.735,959.0
+1702919280000,2.737,2.74,2.737,2.738,578.0
+1702919340000,2.738,2.74,2.735,2.735,1704.0
+1702919400000,2.736,2.739,2.736,2.739,891.0
+1702919460000,2.739,2.739,2.737,2.739,475.0
+1702919520000,2.739,2.739,2.732,2.737,6850.0
+1702919580000,2.735,2.736,2.734,2.735,724.0
+1702919640000,2.734,2.735,2.733,2.734,164.0
+1702919700000,2.734,2.735,2.734,2.734,54.0
+1702919760000,2.735,2.739,2.734,2.739,861.0
+1702919820000,2.738,2.74,2.734,2.734,8286.0
+1702919880000,2.736,2.736,2.733,2.735,1335.0
+1702919940000,2.734,2.736,2.732,2.733,2197.0
+1702920000000,2.732,2.733,2.73,2.73,1866.0
+1702920060000,2.73,2.731,2.727,2.728,2700.0
+1702920120000,2.729,2.73,2.729,2.729,438.0
+1702920180000,2.728,2.729,2.728,2.728,423.0
+1702920240000,2.728,2.733,2.727,2.731,4404.0
+1702920300000,2.731,2.733,2.731,2.732,347.0
+1702920360000,2.734,2.734,2.732,2.732,565.0
+1702920420000,2.732,2.737,2.732,2.736,2173.0
+1702920480000,2.736,2.739,2.734,2.736,5051.0
+1702920540000,2.737,2.739,2.737,2.737,565.0
+1702920600000,2.739,2.741,2.738,2.741,1410.0
+1702920660000,2.743,2.754,2.743,2.753,6514.0
+1702920720000,2.753,2.753,2.751,2.752,437.0
+1702920780000,2.752,2.752,2.741,2.741,2305.0
+1702920840000,2.741,2.745,2.741,2.744,397.0
+1702920900000,2.745,2.747,2.74,2.742,2426.0
+1702920960000,2.742,2.742,2.74,2.74,264.0
+1702921020000,2.74,2.74,2.738,2.739,540.0
+1702921080000,2.739,2.744,2.739,2.744,945.0
+1702921140000,2.742,2.742,2.739,2.739,696.0
+1702921200000,2.741,2.742,2.738,2.739,1136.0
+1702921260000,2.741,2.741,2.738,2.738,577.0
+1702921320000,2.738,2.745,2.738,2.744,2419.0
+1702921380000,2.745,2.746,2.743,2.743,1735.0
+1702921440000,2.745,2.745,2.745,2.745,17.0
+1702921500000,2.743,2.743,2.74,2.74,1185.0
+1702921560000,2.74,2.744,2.74,2.742,3265.0
+1702921620000,2.741,2.741,2.734,2.738,2590.0
+1702921680000,2.738,2.741,2.737,2.741,564.0
+1702921740000,2.741,2.741,2.738,2.738,755.0
+1702921800000,2.74,2.742,2.738,2.742,1692.0
+1702921860000,2.742,2.746,2.742,2.746,740.0
+1702921920000,2.746,2.746,2.739,2.739,1340.0
+1702921980000,2.74,2.74,2.737,2.737,980.0
+1702922040000,2.738,2.739,2.737,2.739,260.0
+1702922100000,2.738,2.739,2.735,2.735,1613.0
+1702922160000,2.736,2.738,2.734,2.735,873.0
+1702922220000,2.734,2.734,2.729,2.732,1741.0
+1702922280000,2.731,2.731,2.728,2.729,575.0
+1702922340000,2.728,2.729,2.725,2.728,1463.0
+1702922400000,2.728,2.729,2.727,2.729,2176.0
+1702922460000,2.727,2.727,2.719,2.72,5239.0
+1702922520000,2.722,2.725,2.722,2.725,963.0
+1702922580000,2.725,2.726,2.725,2.725,254.0
+1702922640000,2.726,2.727,2.724,2.724,451.0
+1702922700000,2.726,2.729,2.726,2.729,820.0
+1702922760000,2.729,2.729,2.729,2.729,36.0
+1702922820000,2.73,2.731,2.73,2.731,129.0
+1702922880000,2.729,2.729,2.722,2.722,815.0
+1702922940000,2.722,2.723,2.722,2.722,410.0
+1702923000000,2.722,2.722,2.721,2.722,583.0
+1702923060000,2.721,2.725,2.721,2.722,1491.0
+1702923120000,2.723,2.725,2.723,2.725,585.0
+1702923180000,2.723,2.725,2.721,2.721,308.0
+1702923240000,2.721,2.722,2.721,2.721,488.0
+1702923300000,2.721,2.725,2.72,2.724,3205.0
+1702923360000,2.724,2.728,2.724,2.728,150.0
+1702923420000,2.728,2.731,2.728,2.729,1049.0
+1702923480000,2.729,2.729,2.726,2.727,394.0
+1702923540000,2.727,2.727,2.727,2.727,197.0
+1702923600000,2.726,2.727,2.726,2.726,102.0
+1702923660000,2.727,2.727,2.727,2.727,695.0
+1702923720000,2.728,2.729,2.727,2.727,62.0
+1702923780000,2.727,2.728,2.726,2.728,510.0
+1702923840000,2.726,2.73,2.726,2.729,1785.0
+1702923900000,2.73,2.732,2.73,2.732,2781.0
+1702923960000,2.733,2.735,2.733,2.735,1560.0
+1702924020000,2.734,2.736,2.734,2.734,788.0
+1702924080000,2.735,2.737,2.735,2.737,209.0
+1702924140000,2.737,2.737,2.737,2.737,49.0
+1702924200000,2.738,2.738,2.736,2.736,79.0
+1702924260000,2.738,2.739,2.738,2.739,1607.0
+1702924320000,2.739,2.741,2.739,2.741,1110.0
+1702924380000,2.741,2.743,2.741,2.742,924.0
+1702924440000,2.743,2.745,2.742,2.745,984.0
+1702924500000,2.744,2.745,2.743,2.743,299.0
+1702924560000,2.744,2.745,2.743,2.743,772.0
+1702924620000,2.745,2.745,2.743,2.744,227.0
+1702924680000,2.745,2.746,2.745,2.746,222.0
+1702924740000,2.746,2.746,2.745,2.745,1981.0
+1702924800000,2.744,2.746,2.744,2.744,124.0
+1702924860000,2.746,2.746,2.746,2.746,57.0
+1702924920000,2.746,2.746,2.746,2.746,852.0
+1702924980000,2.747,2.748,2.747,2.748,377.0
+1702925040000,2.749,2.751,2.749,2.75,2669.0
+1702925100000,2.75,2.75,2.745,2.745,1357.0
+1702925160000,2.746,2.746,2.745,2.745,171.0
+1702925220000,2.745,2.746,2.744,2.745,218.0
+1702925280000,2.744,2.744,2.74,2.74,587.0
+1702925340000,2.74,2.742,2.74,2.741,740.0
+1702925400000,2.742,2.746,2.742,2.746,566.0
+1702925460000,2.746,2.747,2.746,2.747,295.0
+1702925520000,2.748,2.75,2.748,2.75,233.0
+1702925580000,2.749,2.752,2.749,2.751,315.0
+1702925640000,2.75,2.751,2.748,2.749,1932.0
+1702925700000,2.75,2.752,2.75,2.75,852.0
+1702925760000,2.751,2.752,2.75,2.75,194.0
+1702925820000,2.751,2.754,2.751,2.753,1075.0
+1702925880000,2.754,2.758,2.754,2.757,1216.0
+1702925940000,2.757,2.762,2.757,2.761,514.0
+1702926000000,2.762,2.765,2.762,2.765,1748.0
+1702926060000,2.765,2.769,2.764,2.769,597.0
+1702926120000,2.769,2.769,2.766,2.766,1947.0
+1702926180000,2.766,2.767,2.765,2.765,2929.0
+1702926240000,2.766,2.768,2.765,2.767,1724.0
+1702926300000,2.766,2.773,2.765,2.771,5260.0
+1702926360000,2.772,2.774,2.772,2.773,2899.0
+1702926420000,2.772,2.776,2.772,2.776,4470.0
+1702926480000,2.776,2.782,2.774,2.78,9517.0
+1702926540000,2.779,2.784,2.779,2.783,2518.0
+1702926600000,2.783,2.785,2.778,2.779,2739.0
+1702926660000,2.78,2.784,2.78,2.783,1287.0
+1702926720000,2.783,2.787,2.782,2.787,5113.0
+1702926780000,2.787,2.792,2.786,2.787,7099.0
+1702926840000,2.788,2.79,2.787,2.787,3561.0
+1702926900000,2.789,2.793,2.788,2.79,4117.0
+1702926960000,2.789,2.789,2.779,2.779,4311.0
+1702927020000,2.779,2.781,2.776,2.777,3310.0
+1702927080000,2.778,2.779,2.775,2.777,2156.0
+1702927140000,2.776,2.779,2.776,2.779,805.0
+1702927200000,2.779,2.783,2.779,2.782,1685.0
+1702927260000,2.781,2.782,2.777,2.781,2178.0
+1702927320000,2.781,2.784,2.781,2.783,1341.0
+1702927380000,2.783,2.785,2.779,2.783,2953.0
+1702927440000,2.783,2.783,2.783,2.783,311.0
+1702927500000,2.784,2.786,2.782,2.786,919.0
+1702927560000,2.787,2.787,2.784,2.785,1056.0
+1702927620000,2.786,2.787,2.781,2.781,717.0
+1702927680000,2.781,2.784,2.779,2.782,1783.0
+1702927740000,2.781,2.783,2.78,2.783,911.0
+1702927800000,2.782,2.783,2.778,2.78,1207.0
+1702927860000,2.78,2.782,2.779,2.779,1404.0
+1702927920000,2.779,2.781,2.773,2.773,11311.0
+1702927980000,2.773,2.775,2.772,2.773,1196.0
+1702928040000,2.773,2.773,2.771,2.773,1094.0
+1702928100000,2.772,2.775,2.772,2.775,2315.0
+1702928160000,2.774,2.775,2.774,2.774,297.0
+1702928220000,2.773,2.776,2.773,2.776,977.0
+1702928280000,2.775,2.775,2.772,2.775,692.0
+1702928340000,2.772,2.776,2.771,2.776,2158.0
+1702928400000,2.777,2.78,2.777,2.777,797.0
+1702928460000,2.778,2.778,2.77,2.77,1973.0
+1702928520000,2.771,2.773,2.771,2.772,1121.0
+1702928580000,2.771,2.771,2.767,2.771,2462.0
+1702928640000,2.772,2.773,2.771,2.773,561.0
+1702928700000,2.771,2.773,2.771,2.772,375.0
+1702928760000,2.772,2.772,2.761,2.762,4213.0
+1702928820000,2.764,2.768,2.762,2.762,1108.0
+1702928880000,2.763,2.763,2.751,2.761,12234.0
+1702928940000,2.761,2.762,2.761,2.761,317.0
+1702929000000,2.762,2.763,2.761,2.763,716.0
+1702929060000,2.762,2.764,2.757,2.758,2737.0
+1702929120000,2.757,2.757,2.75,2.75,6524.0
+1702929180000,2.752,2.754,2.752,2.752,1356.0
+1702929240000,2.753,2.754,2.75,2.75,296.0
+1702929300000,2.75,2.752,2.741,2.741,4650.0
+1702929360000,2.741,2.742,2.74,2.741,857.0
+1702929420000,2.742,2.748,2.742,2.746,1351.0
+1702929480000,2.747,2.751,2.747,2.75,991.0
+1702929540000,2.75,2.75,2.746,2.748,1183.0
+1702929600000,2.746,2.756,2.746,2.754,3449.0
+1702929660000,2.755,2.759,2.753,2.756,666.0
+1702929720000,2.758,2.76,2.756,2.758,592.0
+1702929780000,2.757,2.758,2.754,2.754,575.0
+1702929840000,2.753,2.755,2.75,2.751,1104.0
+1702929900000,2.75,2.75,2.747,2.747,648.0
+1702929960000,2.747,2.747,2.739,2.741,1591.0
+1702930020000,2.741,2.743,2.739,2.739,549.0
+1702930080000,2.739,2.74,2.735,2.735,1458.0
+1702930140000,2.737,2.739,2.735,2.735,1274.0
+1702930200000,2.735,2.738,2.735,2.738,1677.0
+1702930260000,2.739,2.742,2.739,2.742,2332.0
+1702930320000,2.741,2.741,2.738,2.738,210.0
+1702930380000,2.738,2.739,2.735,2.735,857.0
+1702930440000,2.737,2.743,2.737,2.743,4400.0
+1702930500000,2.744,2.744,2.739,2.741,715.0
+1702930560000,2.741,2.741,2.736,2.738,656.0
+1702930620000,2.738,2.741,2.738,2.739,832.0
+1702930680000,2.739,2.741,2.737,2.737,499.0
+1702930740000,2.737,2.739,2.737,2.737,430.0
+1702930800000,2.738,2.738,2.735,2.737,425.0
+1702930860000,2.738,2.739,2.737,2.737,393.0
+1702930920000,2.737,2.739,2.736,2.738,896.0
+1702930980000,2.738,2.741,2.736,2.741,813.0
+1702931040000,2.739,2.741,2.737,2.737,1131.0
+1702931100000,2.738,2.739,2.735,2.738,1108.0
+1702931160000,2.738,2.739,2.737,2.739,956.0
+1702931220000,2.739,2.741,2.738,2.741,1111.0
+1702931280000,2.74,2.744,2.739,2.744,1002.0
+1702931340000,2.742,2.745,2.739,2.74,3006.0
+1702931400000,2.739,2.74,2.736,2.738,2495.0
+1702931460000,2.737,2.744,2.737,2.743,1361.0
+1702931520000,2.745,2.748,2.745,2.748,2927.0
+1702931580000,2.746,2.755,2.745,2.754,2017.0
+1702931640000,2.755,2.758,2.755,2.758,1234.0
+1702931700000,2.757,2.766,2.757,2.764,2810.0
+1702931760000,2.764,2.766,2.763,2.764,1240.0
+1702931820000,2.766,2.77,2.765,2.766,1651.0
+1702931880000,2.768,2.77,2.765,2.765,1271.0
+1702931940000,2.764,2.766,2.757,2.757,3409.0
+1702932000000,2.756,2.76,2.756,2.756,1935.0
+1702932060000,2.756,2.758,2.753,2.756,1924.0
+1702932120000,2.755,2.762,2.753,2.761,2907.0
+1702932180000,2.761,2.767,2.761,2.763,3153.0
+1702932240000,2.764,2.766,2.762,2.766,1500.0
+1702932300000,2.766,2.77,2.765,2.77,1586.0
+1702932360000,2.77,2.773,2.768,2.769,2042.0
+1702932420000,2.769,2.77,2.765,2.768,1131.0
+1702932480000,2.766,2.769,2.765,2.767,3378.0
+1702932540000,2.768,2.769,2.765,2.767,926.0
+1702932600000,2.766,2.772,2.765,2.771,1234.0
+1702932660000,2.77,2.774,2.77,2.774,1438.0
+1702932720000,2.774,2.775,2.77,2.772,3041.0
+1702932780000,2.772,2.774,2.77,2.77,1467.0
+1702932840000,2.769,2.773,2.768,2.77,1780.0
+1702932900000,2.77,2.77,2.767,2.768,1120.0
+1702932960000,2.768,2.773,2.767,2.773,2646.0
+1702933020000,2.773,2.773,2.769,2.772,988.0
+1702933080000,2.77,2.77,2.765,2.766,2442.0
+1702933140000,2.767,2.768,2.762,2.764,3025.0
+1702933200000,2.764,2.767,2.763,2.767,1702.0
+1702933260000,2.766,2.766,2.763,2.765,1648.0
+1702933320000,2.765,2.77,2.764,2.77,1015.0
+1702933380000,2.769,2.772,2.768,2.771,1464.0
+1702933440000,2.772,2.774,2.771,2.774,1483.0
+1702933500000,2.773,2.778,2.772,2.778,2517.0
+1702933560000,2.777,2.777,2.774,2.776,2769.0
+1702933620000,2.776,2.779,2.775,2.778,1431.0
+1702933680000,2.779,2.787,2.775,2.786,7855.0
+1702933740000,2.786,2.786,2.783,2.783,2280.0
+1702933800000,2.782,2.787,2.781,2.783,6658.0
+1702933860000,2.783,2.784,2.781,2.782,3354.0
+1702933920000,2.782,2.782,2.778,2.782,1674.0
+1702933980000,2.782,2.787,2.781,2.783,1976.0
+1702934040000,2.784,2.788,2.782,2.786,2060.0
+1702934100000,2.788,2.789,2.783,2.783,2328.0
+1702934160000,2.782,2.784,2.778,2.78,1514.0
+1702934220000,2.78,2.783,2.778,2.782,3611.0
+1702934280000,2.78,2.781,2.777,2.781,4407.0
+1702934340000,2.78,2.78,2.777,2.779,1681.0
+1702934400000,2.779,2.779,2.774,2.774,3197.0
+1702934460000,2.774,2.78,2.774,2.78,3003.0
+1702934520000,2.778,2.783,2.778,2.78,2878.0
+1702934580000,2.782,2.784,2.781,2.784,1195.0
+1702934640000,2.783,2.784,2.78,2.78,1257.0
+1702934700000,2.782,2.784,2.78,2.784,1959.0
+1702934760000,2.782,2.783,2.777,2.777,2235.0
+1702934820000,2.779,2.788,2.777,2.788,4802.0
+1702934880000,2.786,2.788,2.783,2.785,2397.0
+1702934940000,2.785,2.788,2.785,2.786,2413.0
+1702935000000,2.786,2.786,2.781,2.783,4372.0
+1702935060000,2.783,2.784,2.781,2.782,2009.0
+1702935120000,2.782,2.782,2.777,2.777,4202.0
+1702935180000,2.778,2.781,2.777,2.778,1396.0
+1702935240000,2.777,2.778,2.772,2.774,1901.0
+1702935300000,2.774,2.784,2.773,2.784,2674.0
+1702935360000,2.783,2.784,2.778,2.78,2731.0
+1702935420000,2.78,2.783,2.779,2.783,1463.0
+1702935480000,2.782,2.784,2.781,2.784,1306.0
+1702935540000,2.784,2.787,2.784,2.785,1891.0
+1702935600000,2.786,2.786,2.777,2.778,3434.0
+1702935660000,2.779,2.783,2.778,2.783,1689.0
+1702935720000,2.783,2.785,2.781,2.785,1428.0
+1702935780000,2.783,2.786,2.783,2.786,1261.0
+1702935840000,2.785,2.786,2.783,2.784,1172.0
+1702935900000,2.784,2.786,2.783,2.784,1135.0
+1702935960000,2.785,2.791,2.785,2.788,3007.0
+1702936020000,2.79,2.792,2.789,2.791,2098.0
+1702936080000,2.79,2.792,2.789,2.789,1613.0
+1702936140000,2.791,2.792,2.788,2.79,1471.0
+1702936200000,2.789,2.79,2.787,2.787,1546.0
+1702936260000,2.788,2.79,2.786,2.787,2206.0
+1702936320000,2.788,2.789,2.785,2.786,2051.0
+1702936380000,2.785,2.786,2.781,2.781,1917.0
+1702936440000,2.783,2.786,2.783,2.784,1086.0
+1702936500000,2.785,2.787,2.783,2.787,1400.0
+1702936560000,2.786,2.789,2.784,2.788,1672.0
+1702936620000,2.788,2.789,2.786,2.788,1300.0
+1702936680000,2.787,2.789,2.786,2.788,1278.0
+1702936740000,2.787,2.792,2.787,2.79,1655.0
+1702936800000,2.791,2.792,2.789,2.791,1487.0
+1702936860000,2.79,2.791,2.787,2.787,2489.0
+1702936920000,2.787,2.788,2.784,2.786,1476.0
+1702936980000,2.787,2.787,2.784,2.784,1223.0
+1702937040000,2.785,2.786,2.778,2.78,1752.0
+1702937100000,2.78,2.783,2.778,2.781,3307.0
+1702937160000,2.78,2.786,2.777,2.783,7119.0
+1702937220000,2.785,2.788,2.784,2.785,2224.0
+1702937280000,2.786,2.789,2.784,2.789,2802.0
+1702937340000,2.788,2.789,2.783,2.785,1971.0
+1702937400000,2.785,2.788,2.784,2.786,3025.0
+1702937460000,2.785,2.794,2.784,2.792,12166.0
+1702937520000,2.792,2.796,2.792,2.795,2984.0
+1702937580000,2.795,2.8,2.795,2.798,2746.0
+1702937640000,2.798,2.804,2.797,2.804,4466.0
+1702937700000,2.803,2.805,2.801,2.802,5775.0
+1702937760000,2.801,2.805,2.798,2.804,5395.0
+1702937820000,2.805,2.809,2.804,2.808,9576.0
+1702937880000,2.809,2.814,2.809,2.814,3664.0
+1702937940000,2.813,2.822,2.812,2.822,6835.0
+1702938000000,2.822,2.833,2.821,2.833,9271.0
+1702938060000,2.832,2.837,2.831,2.837,5966.0
+1702938120000,2.837,2.837,2.83,2.835,11964.0
+1702938180000,2.834,2.838,2.823,2.824,8004.0
+1702938240000,2.824,2.829,2.822,2.828,4009.0
+1702938300000,2.828,2.829,2.823,2.826,5342.0
+1702938360000,2.826,2.831,2.815,2.816,18292.0
+1702938420000,2.817,2.829,2.817,2.829,14421.0
+1702938480000,2.829,2.836,2.829,2.832,11254.0
+1702938540000,2.832,2.842,2.832,2.841,8567.0
+1702938600000,2.841,2.843,2.833,2.833,6113.0
+1702938660000,2.834,2.839,2.833,2.839,2652.0
+1702938720000,2.84,2.84,2.834,2.834,4872.0
+1702938780000,2.834,2.838,2.832,2.838,3430.0
+1702938840000,2.838,2.841,2.836,2.839,6018.0
+1702938900000,2.838,2.843,2.837,2.843,1589.0
+1702938960000,2.843,2.849,2.842,2.847,5103.0
+1702939020000,2.846,2.849,2.845,2.846,2153.0
+1702939080000,2.848,2.852,2.847,2.847,4161.0
+1702939140000,2.847,2.85,2.844,2.848,3619.0
+1702939200000,2.849,2.852,2.848,2.85,2355.0
+1702939260000,2.848,2.852,2.847,2.851,3412.0
+1702939320000,2.85,2.853,2.85,2.85,3807.0
+1702939380000,2.85,2.852,2.847,2.849,2352.0
+1702939440000,2.849,2.849,2.842,2.843,3852.0
+1702939500000,2.843,2.843,2.84,2.842,895.0
+1702939560000,2.841,2.843,2.839,2.839,2189.0
+1702939620000,2.839,2.842,2.838,2.84,3319.0
+1702939680000,2.84,2.842,2.837,2.841,2445.0
+1702939740000,2.839,2.842,2.839,2.841,1137.0
+1702939800000,2.84,2.842,2.839,2.842,1780.0
+1702939860000,2.841,2.847,2.841,2.846,1859.0
+1702939920000,2.847,2.854,2.847,2.852,5579.0
+1702939980000,2.852,2.854,2.851,2.853,1496.0
+1702940040000,2.853,2.853,2.851,2.851,1702.0
+1702940100000,2.851,2.852,2.849,2.852,1674.0
+1702940160000,2.851,2.852,2.847,2.848,3527.0
+1702940220000,2.848,2.849,2.845,2.846,1911.0
+1702940280000,2.846,2.848,2.844,2.848,3029.0
+1702940340000,2.849,2.85,2.847,2.847,1587.0
+1702940400000,2.848,2.853,2.848,2.853,1843.0
+1702940460000,2.852,2.853,2.85,2.85,4736.0
+1702940520000,2.851,2.851,2.848,2.848,3330.0
+1702940580000,2.849,2.85,2.847,2.85,2388.0
+1702940640000,2.851,2.852,2.837,2.838,18510.0
+1702940700000,2.838,2.841,2.837,2.838,5922.0
+1702940760000,2.838,2.84,2.837,2.838,1576.0
+1702940820000,2.838,2.84,2.835,2.835,2365.0
+1702940880000,2.836,2.837,2.834,2.836,1401.0
+1702940940000,2.835,2.838,2.831,2.831,4428.0
+1702941000000,2.832,2.832,2.824,2.824,4277.0
+1702941060000,2.824,2.828,2.824,2.828,4428.0
+1702941120000,2.829,2.833,2.829,2.83,2490.0
+1702941180000,2.83,2.834,2.83,2.834,1528.0
+1702941240000,2.832,2.834,2.831,2.832,2306.0
+1702941300000,2.832,2.835,2.826,2.826,5426.0
+1702941360000,2.826,2.828,2.824,2.824,2502.0
+1702941420000,2.824,2.827,2.824,2.825,1643.0
+1702941480000,2.826,2.828,2.826,2.826,3582.0
+1702941540000,2.827,2.841,2.827,2.841,7338.0
+1702941600000,2.841,2.843,2.835,2.835,4786.0
+1702941660000,2.835,2.836,2.824,2.827,15108.0
+1702941720000,2.828,2.831,2.827,2.831,2090.0
+1702941780000,2.83,2.832,2.828,2.828,2506.0
+1702941840000,2.828,2.83,2.827,2.83,517.0
+1702941900000,2.829,2.83,2.828,2.828,1090.0
+1702941960000,2.828,2.83,2.828,2.829,1000.0
+1702942020000,2.829,2.829,2.828,2.828,1211.0
+1702942080000,2.829,2.83,2.827,2.828,1191.0
+1702942140000,2.828,2.83,2.828,2.829,806.0
+1702942200000,2.83,2.833,2.83,2.832,3338.0
+1702942260000,2.833,2.836,2.833,2.836,1528.0
+1702942320000,2.837,2.841,2.837,2.841,2103.0
+1702942380000,2.841,2.843,2.841,2.843,1099.0
+1702942440000,2.842,2.843,2.842,2.843,2622.0
+1702942500000,2.841,2.841,2.837,2.837,2649.0
+1702942560000,2.836,2.837,2.832,2.835,2076.0
+1702942620000,2.836,2.837,2.836,2.837,1037.0
+1702942680000,2.837,2.838,2.837,2.837,800.0
+1702942740000,2.837,2.838,2.836,2.836,1263.0
+1702942800000,2.836,2.838,2.836,2.837,1173.0
+1702942860000,2.836,2.837,2.834,2.836,1749.0
+1702942920000,2.837,2.837,2.834,2.834,1403.0
+1702942980000,2.834,2.835,2.831,2.833,2172.0
+1702943040000,2.833,2.833,2.83,2.831,933.0
+1702943100000,2.831,2.832,2.829,2.832,2683.0
+1702943160000,2.832,2.832,2.83,2.831,1525.0
+1702943220000,2.829,2.831,2.825,2.826,3117.0
+1702943280000,2.827,2.827,2.824,2.825,1634.0
+1702943340000,2.825,2.827,2.823,2.825,1231.0
+1702943400000,2.823,2.825,2.821,2.822,2419.0
+1702943460000,2.822,2.823,2.82,2.821,2122.0
+1702943520000,2.821,2.823,2.819,2.82,2736.0
+1702943580000,2.821,2.821,2.817,2.817,2350.0
+1702943640000,2.818,2.818,2.816,2.817,1346.0
+1702943700000,2.816,2.816,2.814,2.815,1061.0
+1702943760000,2.815,2.82,2.813,2.819,5778.0
+1702943820000,2.819,2.823,2.819,2.819,1795.0
+1702943880000,2.82,2.824,2.82,2.824,3206.0
+1702943940000,2.824,2.826,2.823,2.824,3432.0
+1702944000000,2.825,2.829,2.823,2.823,9134.0
+1702944060000,2.824,2.824,2.813,2.818,4527.0
+1702944120000,2.819,2.827,2.819,2.827,5029.0
+1702944180000,2.828,2.828,2.816,2.816,6420.0
+1702944240000,2.816,2.817,2.808,2.808,4525.0
+1702944300000,2.808,2.809,2.805,2.805,3579.0
+1702944360000,2.805,2.81,2.805,2.806,3409.0
+1702944420000,2.806,2.807,2.802,2.806,3339.0
+1702944480000,2.807,2.813,2.806,2.812,2227.0
+1702944540000,2.812,2.813,2.807,2.808,2744.0
+1702944600000,2.807,2.815,2.806,2.811,5690.0
+1702944660000,2.812,2.813,2.807,2.809,4441.0
+1702944720000,2.808,2.811,2.803,2.81,7234.0
+1702944780000,2.811,2.812,2.805,2.806,3503.0
+1702944840000,2.806,2.808,2.798,2.802,7251.0
+1702944900000,2.802,2.807,2.802,2.805,2917.0
+1702944960000,2.805,2.807,2.804,2.804,2029.0
+1702945020000,2.804,2.804,2.799,2.799,2966.0
+1702945080000,2.8,2.801,2.794,2.795,2832.0
+1702945140000,2.794,2.795,2.79,2.79,2412.0
+1702945200000,2.791,2.796,2.791,2.795,4842.0
+1702945260000,2.793,2.793,2.789,2.789,1307.0
+1702945320000,2.789,2.793,2.788,2.793,1389.0
+1702945380000,2.794,2.802,2.794,2.801,1838.0
+1702945440000,2.801,2.801,2.791,2.793,3382.0
+1702945500000,2.794,2.794,2.791,2.791,1541.0
+1702945560000,2.791,2.797,2.79,2.795,1057.0
+1702945620000,2.795,2.797,2.794,2.797,700.0
+1702945680000,2.795,2.798,2.794,2.797,1664.0
+1702945740000,2.798,2.8,2.793,2.797,3696.0
+1702945800000,2.797,2.798,2.795,2.795,848.0
+1702945860000,2.796,2.796,2.794,2.794,1425.0
+1702945920000,2.794,2.795,2.794,2.795,251.0
+1702945980000,2.793,2.796,2.792,2.796,2248.0
+1702946040000,2.796,2.802,2.796,2.802,1754.0
+1702946100000,2.803,2.815,2.803,2.815,5761.0
+1702946160000,2.815,2.815,2.811,2.812,1953.0
+1702946220000,2.813,2.817,2.811,2.814,3336.0
+1702946280000,2.813,2.816,2.812,2.816,991.0
+1702946340000,2.816,2.818,2.813,2.818,2371.0
+1702946400000,2.819,2.82,2.813,2.815,1176.0
+1702946460000,2.815,2.819,2.815,2.819,766.0
+1702946520000,2.819,2.819,2.815,2.818,1912.0
+1702946580000,2.818,2.818,2.816,2.818,1083.0
+1702946640000,2.818,2.819,2.816,2.818,992.0
+1702946700000,2.817,2.821,2.817,2.821,771.0
+1702946760000,2.82,2.82,2.812,2.812,1957.0
+1702946820000,2.811,2.813,2.808,2.808,7685.0
+1702946880000,2.81,2.81,2.803,2.807,2511.0
+1702946940000,2.808,2.809,2.801,2.803,2934.0
+1702947000000,2.804,2.805,2.804,2.805,605.0
+1702947060000,2.806,2.808,2.8,2.8,1771.0
+1702947120000,2.802,2.803,2.802,2.802,950.0
+1702947180000,2.802,2.803,2.8,2.8,868.0
+1702947240000,2.8,2.802,2.799,2.799,1314.0
+1702947300000,2.801,2.802,2.8,2.801,1176.0
+1702947360000,2.801,2.803,2.8,2.801,850.0
+1702947420000,2.802,2.802,2.799,2.801,1139.0
+1702947480000,2.803,2.803,2.801,2.801,776.0
+1702947540000,2.801,2.801,2.799,2.801,1904.0
+1702947600000,2.802,2.806,2.802,2.806,299.0
+1702947660000,2.805,2.807,2.803,2.804,1196.0
+1702947720000,2.804,2.804,2.801,2.801,2046.0
+1702947780000,2.8,2.801,2.798,2.801,3052.0
+1702947840000,2.801,2.802,2.8,2.802,1353.0
+1702947900000,2.803,2.81,2.803,2.81,4619.0
+1702947960000,2.81,2.812,2.81,2.812,1973.0
+1702948020000,2.811,2.814,2.809,2.814,2715.0
+1702948080000,2.814,2.815,2.814,2.815,653.0
+1702948140000,2.816,2.818,2.814,2.818,3172.0
+1702948200000,2.817,2.818,2.815,2.818,405.0
+1702948260000,2.817,2.818,2.817,2.818,633.0
+1702948320000,2.819,2.828,2.819,2.826,4108.0
+1702948380000,2.827,2.829,2.827,2.827,1232.0
+1702948440000,2.828,2.831,2.828,2.829,1478.0
+1702948500000,2.83,2.831,2.827,2.828,1374.0
+1702948560000,2.829,2.837,2.829,2.837,2850.0
+1702948620000,2.835,2.837,2.825,2.826,2246.0
+1702948680000,2.826,2.826,2.824,2.824,1711.0
+1702948740000,2.824,2.828,2.822,2.826,2482.0
+1702948800000,2.826,2.829,2.825,2.825,1609.0
+1702948860000,2.827,2.837,2.827,2.836,8078.0
+1702948920000,2.836,2.839,2.834,2.839,1719.0
+1702948980000,2.839,2.844,2.839,2.843,1294.0
+1702949040000,2.844,2.848,2.84,2.845,2723.0
+1702949100000,2.845,2.849,2.844,2.847,2511.0
+1702949160000,2.846,2.847,2.84,2.84,5114.0
+1702949220000,2.842,2.844,2.841,2.841,898.0
+1702949280000,2.841,2.841,2.837,2.838,2823.0
+1702949340000,2.839,2.843,2.837,2.84,4322.0
+1702949400000,2.839,2.841,2.835,2.835,1719.0
+1702949460000,2.834,2.836,2.832,2.832,2006.0
+1702949520000,2.833,2.835,2.831,2.833,1121.0
+1702949580000,2.833,2.833,2.83,2.831,2094.0
+1702949640000,2.833,2.84,2.832,2.84,4100.0
+1702949700000,2.839,2.842,2.838,2.839,1372.0
+1702949760000,2.841,2.846,2.839,2.846,4630.0
+1702949820000,2.845,2.849,2.845,2.847,3923.0
+1702949880000,2.846,2.848,2.844,2.846,3871.0
+1702949940000,2.847,2.848,2.846,2.847,1293.0
+1702950000000,2.848,2.85,2.845,2.849,2771.0
+1702950060000,2.848,2.85,2.846,2.847,1337.0
+1702950120000,2.848,2.85,2.847,2.848,1562.0
+1702950180000,2.848,2.849,2.846,2.849,4568.0
+1702950240000,2.849,2.85,2.845,2.845,2328.0
+1702950300000,2.847,2.848,2.845,2.848,1807.0
+1702950360000,2.848,2.85,2.845,2.85,2557.0
+1702950420000,2.848,2.85,2.846,2.846,3115.0
+1702950480000,2.846,2.846,2.84,2.84,1980.0
+1702950540000,2.841,2.843,2.84,2.842,2688.0
+1702950600000,2.842,2.845,2.842,2.844,2335.0
+1702950660000,2.844,2.846,2.839,2.842,5523.0
+1702950720000,2.841,2.845,2.84,2.845,1124.0
+1702950780000,2.844,2.847,2.843,2.845,1945.0
+1702950840000,2.846,2.855,2.845,2.849,7030.0
+1702950900000,2.851,2.856,2.848,2.854,4418.0
+1702950960000,2.854,2.857,2.853,2.854,5067.0
+1702951020000,2.854,2.862,2.854,2.857,9648.0
+1702951080000,2.856,2.856,2.854,2.855,3381.0
+1702951140000,2.855,2.857,2.853,2.854,2145.0
+1702951200000,2.856,2.86,2.852,2.852,11652.0
+1702951260000,2.854,2.857,2.85,2.856,4841.0
+1702951320000,2.856,2.86,2.85,2.855,16238.0
+1702951380000,2.854,2.857,2.852,2.854,2107.0
+1702951440000,2.854,2.864,2.852,2.862,6599.0
+1702951500000,2.863,2.867,2.862,2.866,4633.0
+1702951560000,2.866,2.869,2.865,2.866,3646.0
+1702951620000,2.865,2.866,2.863,2.864,2524.0
+1702951680000,2.863,2.864,2.862,2.862,2188.0
+1702951740000,2.862,2.862,2.857,2.858,1720.0
+1702951800000,2.858,2.858,2.853,2.855,6340.0
+1702951860000,2.855,2.856,2.85,2.85,2432.0
+1702951920000,2.851,2.852,2.846,2.852,6485.0
+1702951980000,2.853,2.856,2.852,2.854,2284.0
+1702952040000,2.854,2.855,2.851,2.855,1582.0
+1702952100000,2.854,2.855,2.843,2.844,6506.0
+1702952160000,2.843,2.843,2.833,2.834,6000.0
+1702952220000,2.833,2.845,2.833,2.844,9596.0
+1702952280000,2.845,2.846,2.841,2.841,2253.0
+1702952340000,2.84,2.842,2.837,2.837,4878.0
+1702952400000,2.84,2.84,2.833,2.835,2776.0
+1702952460000,2.835,2.835,2.828,2.828,6430.0
+1702952520000,2.829,2.832,2.829,2.831,980.0
+1702952580000,2.831,2.831,2.828,2.828,988.0
+1702952640000,2.828,2.83,2.827,2.828,1584.0
+1702952700000,2.829,2.835,2.828,2.835,2189.0
+1702952760000,2.835,2.836,2.835,2.835,679.0
+1702952820000,2.835,2.836,2.833,2.833,1253.0
+1702952880000,2.835,2.837,2.833,2.833,970.0
+1702952940000,2.833,2.833,2.828,2.832,2096.0
+1702953000000,2.832,2.837,2.832,2.837,2875.0
+1702953060000,2.838,2.838,2.835,2.836,980.0
+1702953120000,2.837,2.837,2.835,2.836,849.0
+1702953180000,2.836,2.836,2.835,2.836,361.0
+1702953240000,2.835,2.835,2.834,2.834,284.0
+1702953300000,2.836,2.837,2.836,2.837,128.0
+1702953360000,2.837,2.837,2.836,2.837,296.0
+1702953420000,2.837,2.842,2.836,2.842,874.0
+1702953480000,2.841,2.845,2.841,2.843,613.0
+1702953540000,2.843,2.843,2.841,2.843,909.0
+1702953600000,2.843,2.845,2.841,2.845,2303.0
+1702953660000,2.843,2.847,2.842,2.846,2588.0
+1702953720000,2.845,2.845,2.842,2.843,642.0
+1702953780000,2.842,2.842,2.832,2.832,3187.0
+1702953840000,2.834,2.837,2.831,2.833,2551.0
+1702953900000,2.833,2.834,2.832,2.832,365.0
+1702953960000,2.834,2.837,2.834,2.837,452.0
+1702954020000,2.836,2.845,2.833,2.841,19693.0
+1702954080000,2.841,2.845,2.839,2.844,4451.0
+1702954140000,2.843,2.843,2.84,2.84,525.0
+1702954200000,2.841,2.843,2.838,2.838,888.0
+1702954260000,2.839,2.839,2.836,2.838,331.0
+1702954320000,2.837,2.837,2.834,2.835,597.0
+1702954380000,2.835,2.836,2.834,2.836,710.0
+1702954440000,2.836,2.836,2.835,2.836,271.0
+1702954500000,2.835,2.836,2.832,2.833,628.0
+1702954560000,2.834,2.837,2.834,2.834,985.0
+1702954620000,2.835,2.836,2.834,2.835,402.0
+1702954680000,2.834,2.834,2.831,2.833,680.0
+1702954740000,2.833,2.833,2.831,2.833,257.0
+1702954800000,2.833,2.834,2.831,2.832,2478.0
+1702954860000,2.832,2.832,2.83,2.831,1160.0
+1702954920000,2.83,2.834,2.83,2.833,1860.0
+1702954980000,2.833,2.833,2.829,2.831,807.0
+1702955040000,2.831,2.832,2.831,2.831,480.0
+1702955100000,2.831,2.831,2.829,2.829,1127.0
+1702955160000,2.83,2.835,2.83,2.835,1320.0
+1702955220000,2.836,2.837,2.834,2.835,1396.0
+1702955280000,2.836,2.837,2.832,2.833,1631.0
+1702955340000,2.833,2.835,2.833,2.834,630.0
+1702955400000,2.834,2.835,2.832,2.832,447.0
+1702955460000,2.833,2.835,2.833,2.835,503.0
+1702955520000,2.836,2.841,2.836,2.84,5344.0
+1702955580000,2.839,2.839,2.837,2.837,1885.0
+1702955640000,2.839,2.841,2.839,2.841,272.0
+1702955700000,2.84,2.845,2.839,2.845,2340.0
+1702955760000,2.845,2.846,2.84,2.842,3063.0
+1702955820000,2.842,2.842,2.838,2.838,780.0
+1702955880000,2.839,2.843,2.834,2.842,5081.0
+1702955940000,2.842,2.844,2.84,2.841,879.0
+1702956000000,2.84,2.842,2.839,2.841,489.0
+1702956060000,2.84,2.84,2.837,2.839,633.0
+1702956120000,2.838,2.842,2.838,2.841,734.0
+1702956180000,2.84,2.84,2.838,2.84,714.0
+1702956240000,2.839,2.839,2.837,2.839,403.0
+1702956300000,2.838,2.839,2.835,2.835,1293.0
+1702956360000,2.835,2.836,2.833,2.836,273.0
+1702956420000,2.835,2.835,2.831,2.833,1596.0
+1702956480000,2.834,2.834,2.829,2.829,6323.0
+1702956540000,2.829,2.829,2.825,2.825,2036.0
+1702956600000,2.825,2.828,2.823,2.828,4256.0
+1702956660000,2.827,2.827,2.824,2.824,1505.0
+1702956720000,2.823,2.823,2.817,2.821,5069.0
+1702956780000,2.821,2.822,2.821,2.822,360.0
+1702956840000,2.822,2.822,2.817,2.819,1572.0
+1702956900000,2.82,2.821,2.818,2.818,387.0
+1702956960000,2.819,2.822,2.818,2.821,1879.0
+1702957020000,2.821,2.822,2.821,2.821,119.0
+1702957080000,2.822,2.823,2.82,2.82,865.0
+1702957140000,2.82,2.82,2.816,2.818,1281.0
+1702957200000,2.819,2.824,2.819,2.824,908.0
+1702957260000,2.824,2.824,2.823,2.823,190.0
+1702957320000,2.825,2.828,2.825,2.828,803.0
+1702957380000,2.826,2.826,2.823,2.824,964.0
+1702957440000,2.824,2.826,2.824,2.824,581.0
+1702957500000,2.823,2.826,2.823,2.824,255.0
+1702957560000,2.824,2.829,2.824,2.829,966.0
+1702957620000,2.829,2.831,2.826,2.831,1970.0
+1702957680000,2.831,2.832,2.828,2.829,3499.0
+1702957740000,2.829,2.829,2.816,2.82,7778.0
+1702957800000,2.82,2.823,2.819,2.819,2475.0
+1702957860000,2.818,2.818,2.816,2.816,578.0
+1702957920000,2.816,2.817,2.815,2.817,1090.0
+1702957980000,2.817,2.817,2.816,2.816,491.0
+1702958040000,2.817,2.817,2.814,2.815,2894.0
+1702958100000,2.817,2.819,2.816,2.819,575.0
+1702958160000,2.818,2.819,2.818,2.818,557.0
+1702958220000,2.819,2.821,2.819,2.819,1017.0
+1702958280000,2.819,2.819,2.816,2.817,663.0
+1702958340000,2.819,2.82,2.818,2.82,422.0
+1702958400000,2.82,2.826,2.82,2.825,7992.0
+1702958460000,2.824,2.829,2.824,2.829,2367.0
+1702958520000,2.829,2.829,2.828,2.829,800.0
+1702958580000,2.828,2.829,2.826,2.829,1064.0
+1702958640000,2.83,2.839,2.83,2.836,8550.0
+1702958700000,2.835,2.836,2.83,2.83,1850.0
+1702958760000,2.831,2.835,2.829,2.83,4412.0
+1702958820000,2.83,2.834,2.828,2.834,1717.0
+1702958880000,2.833,2.833,2.83,2.83,2330.0
+1702958940000,2.829,2.829,2.825,2.825,435.0
+1702959000000,2.826,2.829,2.826,2.827,1481.0
+1702959060000,2.826,2.827,2.824,2.827,1423.0
+1702959120000,2.825,2.826,2.823,2.826,691.0
+1702959180000,2.824,2.824,2.822,2.823,3368.0
+1702959240000,2.823,2.827,2.823,2.827,2131.0
+1702959300000,2.828,2.829,2.827,2.829,725.0
+1702959360000,2.827,2.827,2.825,2.825,580.0
+1702959420000,2.825,2.825,2.823,2.823,410.0
+1702959480000,2.824,2.827,2.824,2.826,2315.0
+1702959540000,2.825,2.825,2.821,2.821,1131.0
+1702959600000,2.821,2.821,2.818,2.818,2633.0
+1702959660000,2.818,2.82,2.816,2.82,788.0
+1702959720000,2.82,2.82,2.819,2.82,960.0
+1702959780000,2.82,2.82,2.818,2.819,164.0
+1702959840000,2.819,2.82,2.818,2.819,728.0
+1702959900000,2.817,2.817,2.814,2.815,1498.0
+1702959960000,2.815,2.816,2.812,2.814,859.0
+1702960020000,2.813,2.813,2.812,2.812,111.0
+1702960080000,2.813,2.815,2.813,2.815,424.0
+1702960140000,2.816,2.816,2.813,2.815,590.0
+1702960200000,2.814,2.817,2.814,2.815,1827.0
+1702960260000,2.815,2.815,2.812,2.812,3064.0
+1702960320000,2.814,2.814,2.811,2.812,183.0
+1702960380000,2.811,2.811,2.808,2.808,1927.0
+1702960440000,2.807,2.808,2.804,2.805,797.0
+1702960500000,2.804,2.806,2.802,2.805,2520.0
+1702960560000,2.806,2.806,2.796,2.8,8987.0
+1702960620000,2.8,2.8,2.794,2.798,6000.0
+1702960680000,2.798,2.804,2.798,2.802,1300.0
+1702960740000,2.801,2.801,2.799,2.8,578.0
+1702960800000,2.8,2.803,2.8,2.803,358.0
+1702960860000,2.801,2.801,2.796,2.796,1484.0
+1702960920000,2.796,2.796,2.793,2.795,1743.0
+1702960980000,2.794,2.796,2.793,2.796,588.0
+1702961040000,2.796,2.799,2.791,2.795,10703.0
+1702961100000,2.796,2.805,2.796,2.805,1094.0
+1702961160000,2.805,2.805,2.802,2.805,1660.0
+1702961220000,2.805,2.809,2.804,2.808,2398.0
+1702961280000,2.809,2.816,2.809,2.815,6609.0
+1702961340000,2.814,2.814,2.811,2.813,2836.0
+1702961400000,2.813,2.819,2.813,2.819,1787.0
+1702961460000,2.819,2.821,2.817,2.817,1076.0
+1702961520000,2.817,2.818,2.816,2.818,669.0
+1702961580000,2.816,2.816,2.814,2.814,164.0
+1702961640000,2.816,2.816,2.814,2.815,340.0
+1702961700000,2.814,2.816,2.813,2.816,976.0
+1702961760000,2.815,2.819,2.814,2.818,964.0
+1702961820000,2.818,2.822,2.818,2.818,3367.0
+1702961880000,2.818,2.819,2.818,2.818,253.0
+1702961940000,2.818,2.82,2.818,2.819,117.0
+1702962000000,2.818,2.82,2.816,2.82,3318.0
+1702962060000,2.82,2.822,2.819,2.819,1151.0
+1702962120000,2.819,2.819,2.818,2.819,102.0
+1702962180000,2.819,2.82,2.817,2.818,1117.0
+1702962240000,2.819,2.82,2.818,2.82,934.0
+1702962300000,2.82,2.823,2.82,2.823,1095.0
+1702962360000,2.823,2.825,2.818,2.818,4341.0
+1702962420000,2.818,2.821,2.818,2.819,3849.0
+1702962480000,2.819,2.819,2.815,2.816,1421.0
+1702962540000,2.815,2.818,2.814,2.815,1266.0
+1702962600000,2.816,2.818,2.816,2.818,210.0
+1702962660000,2.819,2.82,2.812,2.812,2948.0
+1702962720000,2.812,2.813,2.811,2.813,1037.0
+1702962780000,2.812,2.814,2.812,2.813,951.0
+1702962840000,2.811,2.813,2.811,2.813,379.0
+1702962900000,2.814,2.814,2.813,2.813,63.0
+1702962960000,2.813,2.815,2.813,2.815,270.0
+1702963020000,2.816,2.817,2.816,2.816,808.0
+1702963080000,2.815,2.816,2.815,2.816,571.0
+1702963140000,2.816,2.819,2.816,2.819,375.0
+1702963200000,2.819,2.82,2.817,2.817,820.0
+1702963260000,2.817,2.817,2.815,2.815,570.0
+1702963320000,2.814,2.817,2.814,2.817,264.0
+1702963380000,2.818,2.819,2.817,2.817,449.0
+1702963440000,2.816,2.816,2.813,2.814,1014.0
+1702963500000,2.815,2.816,2.814,2.816,319.0
+1702963560000,2.816,2.819,2.816,2.817,3341.0
+1702963620000,2.817,2.817,2.815,2.817,547.0
+1702963680000,2.818,2.822,2.818,2.822,3688.0
+1702963740000,2.822,2.823,2.82,2.821,559.0
+1702963800000,2.821,2.821,2.819,2.819,260.0
+1702963860000,2.818,2.819,2.817,2.817,705.0
+1702963920000,2.816,2.816,2.81,2.81,3355.0
+1702963980000,2.811,2.815,2.811,2.814,1377.0
+1702964040000,2.814,2.814,2.811,2.811,638.0
+1702964100000,2.812,2.815,2.811,2.812,995.0
+1702964160000,2.812,2.814,2.811,2.812,962.0
+1702964220000,2.811,2.811,2.81,2.81,423.0
+1702964280000,2.811,2.812,2.81,2.81,1780.0
+1702964340000,2.811,2.812,2.81,2.812,280.0
+1702964400000,2.811,2.811,2.81,2.811,503.0
+1702964460000,2.81,2.81,2.808,2.808,343.0
+1702964520000,2.808,2.809,2.808,2.809,1172.0
+1702964580000,2.808,2.808,2.804,2.805,2552.0
+1702964640000,2.806,2.807,2.804,2.804,226.0
+1702964700000,2.805,2.807,2.803,2.803,1351.0
+1702964760000,2.803,2.803,2.801,2.801,1151.0
+1702964820000,2.801,2.802,2.801,2.801,444.0
+1702964880000,2.801,2.803,2.801,2.803,544.0
+1702964940000,2.804,2.806,2.804,2.806,1084.0
+1702965000000,2.806,2.807,2.806,2.806,314.0
+1702965060000,2.807,2.81,2.804,2.804,9176.0
+1702965120000,2.806,2.808,2.804,2.808,492.0
+1702965180000,2.806,2.806,2.803,2.803,678.0
+1702965240000,2.803,2.807,2.803,2.807,971.0
+1702965300000,2.806,2.808,2.806,2.808,820.0
+1702965360000,2.809,2.815,2.809,2.815,1875.0
+1702965420000,2.816,2.819,2.814,2.818,5420.0
+1702965480000,2.817,2.818,2.812,2.813,1805.0
+1702965540000,2.811,2.812,2.809,2.81,1340.0
+1702965600000,2.81,2.811,2.809,2.81,2107.0
+1702965660000,2.809,2.809,2.807,2.808,505.0
+1702965720000,2.809,2.809,2.805,2.805,539.0
+1702965780000,2.805,2.807,2.805,2.805,1792.0
+1702965840000,2.805,2.806,2.804,2.805,1260.0
+1702965900000,2.804,2.805,2.804,2.805,664.0
+1702965960000,2.805,2.805,2.802,2.803,344.0
+1702966020000,2.802,2.804,2.799,2.802,6034.0
+1702966080000,2.801,2.801,2.8,2.801,264.0
+1702966140000,2.8,2.8,2.799,2.8,857.0
+1702966200000,2.8,2.801,2.799,2.799,981.0
+1702966260000,2.8,2.8,2.797,2.8,2608.0
+1702966320000,2.8,2.8,2.798,2.799,966.0
+1702966380000,2.8,2.8,2.798,2.799,396.0
+1702966440000,2.798,2.798,2.795,2.796,1482.0
+1702966500000,2.796,2.796,2.791,2.792,4489.0
+1702966560000,2.792,2.797,2.789,2.797,3007.0
+1702966620000,2.796,2.801,2.794,2.801,1570.0
+1702966680000,2.801,2.804,2.8,2.802,1567.0
+1702966740000,2.801,2.804,2.8,2.804,884.0
+1702966800000,2.805,2.805,2.803,2.805,823.0
+1702966860000,2.804,2.804,2.801,2.801,2300.0
+1702966920000,2.8,2.8,2.799,2.799,656.0
+1702966980000,2.8,2.8,2.798,2.798,418.0
+1702967040000,2.8,2.803,2.799,2.803,2153.0
+1702967100000,2.801,2.802,2.8,2.802,592.0
+1702967160000,2.802,2.806,2.802,2.805,964.0
+1702967220000,2.806,2.807,2.799,2.799,4364.0
+1702967280000,2.801,2.802,2.8,2.801,1048.0
+1702967340000,2.799,2.8,2.799,2.8,164.0
+1702967400000,2.799,2.804,2.799,2.804,829.0
+1702967460000,2.803,2.803,2.8,2.8,3019.0
+1702967520000,2.801,2.803,2.8,2.803,377.0
+1702967580000,2.803,2.803,2.799,2.799,1192.0
+1702967640000,2.8,2.8,2.799,2.8,133.0
+1702967700000,2.8,2.802,2.799,2.801,1797.0
+1702967760000,2.801,2.801,2.795,2.796,6333.0
+1702967820000,2.797,2.797,2.794,2.794,373.0
+1702967880000,2.796,2.796,2.794,2.794,588.0
+1702967940000,2.794,2.794,2.793,2.793,771.0
+1702968000000,2.792,2.796,2.789,2.796,3473.0
+1702968060000,2.796,2.796,2.795,2.795,1346.0
+1702968120000,2.795,2.795,2.793,2.795,911.0
+1702968180000,2.796,2.797,2.795,2.795,221.0
+1702968240000,2.796,2.796,2.794,2.794,260.0
+1702968300000,2.794,2.796,2.794,2.796,728.0
+1702968360000,2.797,2.798,2.797,2.797,582.0
+1702968420000,2.796,2.798,2.795,2.797,1170.0
+1702968480000,2.796,2.796,2.79,2.79,347.0
+1702968540000,2.79,2.792,2.789,2.789,620.0
+1702968600000,2.789,2.789,2.784,2.787,5120.0
+1702968660000,2.787,2.789,2.786,2.789,825.0
+1702968720000,2.79,2.792,2.788,2.792,811.0
+1702968780000,2.792,2.796,2.792,2.796,1189.0
+1702968840000,2.794,2.794,2.79,2.79,2432.0
+1702968900000,2.79,2.79,2.788,2.788,189.0
+1702968960000,2.787,2.787,2.78,2.781,4123.0
+1702969020000,2.782,2.782,2.78,2.782,147.0
+1702969080000,2.782,2.783,2.78,2.782,3552.0
+1702969140000,2.783,2.784,2.782,2.783,551.0
+1702969200000,2.783,2.785,2.782,2.783,1255.0
+1702969260000,2.782,2.784,2.78,2.783,1509.0
+1702969320000,2.782,2.782,2.778,2.78,2350.0
+1702969380000,2.781,2.782,2.779,2.781,1747.0
+1702969440000,2.781,2.781,2.78,2.78,241.0
+1702969500000,2.781,2.781,2.775,2.777,1512.0
+1702969560000,2.775,2.778,2.774,2.778,4276.0
+1702969620000,2.778,2.782,2.778,2.782,811.0
+1702969680000,2.782,2.783,2.781,2.781,633.0
+1702969740000,2.78,2.786,2.78,2.785,1357.0
+1702969800000,2.784,2.786,2.783,2.786,549.0
+1702969860000,2.785,2.79,2.785,2.79,663.0
+1702969920000,2.79,2.792,2.789,2.792,1102.0
+1702969980000,2.792,2.795,2.791,2.795,812.0
+1702970040000,2.795,2.795,2.792,2.793,1911.0
+1702970100000,2.793,2.793,2.789,2.791,634.0
+1702970160000,2.789,2.789,2.788,2.788,94.0
+1702970220000,2.787,2.787,2.785,2.785,412.0
+1702970280000,2.787,2.788,2.787,2.788,437.0
+1702970340000,2.788,2.788,2.785,2.788,1243.0
+1702970400000,2.786,2.786,2.782,2.783,815.0
+1702970460000,2.783,2.783,2.781,2.783,313.0
+1702970520000,2.781,2.782,2.78,2.782,678.0
+1702970580000,2.781,2.783,2.78,2.782,776.0
+1702970640000,2.782,2.786,2.782,2.786,1124.0
+1702970700000,2.786,2.787,2.783,2.786,797.0
+1702970760000,2.787,2.788,2.786,2.788,476.0
+1702970820000,2.787,2.787,2.783,2.783,577.0
+1702970880000,2.783,2.783,2.783,2.783,221.0
+1702970940000,2.782,2.782,2.777,2.778,3122.0
+1702971000000,2.779,2.782,2.779,2.779,1142.0
+1702971060000,2.779,2.779,2.778,2.779,668.0
+1702971120000,2.777,2.777,2.774,2.775,1920.0
+1702971180000,2.775,2.775,2.775,2.775,0.0
+1702971240000,2.776,2.78,2.776,2.78,736.0
+1702971300000,2.781,2.782,2.78,2.782,2600.0
+1702971360000,2.783,2.784,2.783,2.784,1014.0
+1702971420000,2.785,2.786,2.785,2.786,566.0
+1702971480000,2.786,2.788,2.783,2.788,1276.0
+1702971540000,2.788,2.79,2.788,2.79,792.0
+1702971600000,2.789,2.789,2.786,2.788,946.0
+1702971660000,2.787,2.787,2.786,2.787,176.0
+1702971720000,2.787,2.791,2.787,2.79,517.0
+1702971780000,2.789,2.789,2.787,2.787,453.0
+1702971840000,2.786,2.788,2.786,2.786,858.0
+1702971900000,2.786,2.787,2.786,2.787,2500.0
+1702971960000,2.788,2.79,2.788,2.79,397.0
+1702972020000,2.79,2.794,2.79,2.794,450.0
+1702972080000,2.794,2.794,2.793,2.793,635.0
+1702972140000,2.793,2.796,2.793,2.794,1417.0
+1702972200000,2.794,2.795,2.793,2.795,418.0
+1702972260000,2.794,2.796,2.794,2.794,866.0
+1702972320000,2.793,2.797,2.788,2.79,20916.0
+1702972380000,2.79,2.796,2.79,2.793,6604.0
+1702972440000,2.791,2.791,2.788,2.789,673.0
+1702972500000,2.79,2.79,2.787,2.788,1043.0
+1702972560000,2.789,2.789,2.787,2.788,574.0
+1702972620000,2.788,2.793,2.787,2.789,3431.0
+1702972680000,2.789,2.79,2.788,2.79,463.0
+1702972740000,2.79,2.792,2.789,2.792,366.0
+1702972800000,2.792,2.794,2.792,2.793,4243.0
+1702972860000,2.793,2.795,2.79,2.791,1245.0
+1702972920000,2.792,2.793,2.791,2.792,1607.0
+1702972980000,2.792,2.792,2.789,2.79,1096.0
+1702973040000,2.79,2.798,2.79,2.798,5115.0
+1702973100000,2.798,2.799,2.796,2.799,2650.0
+1702973160000,2.798,2.804,2.798,2.804,2018.0
+1702973220000,2.804,2.805,2.801,2.802,2606.0
+1702973280000,2.802,2.803,2.799,2.801,1726.0
+1702973340000,2.801,2.805,2.8,2.803,2476.0
+1702973400000,2.804,2.808,2.804,2.808,945.0
+1702973460000,2.808,2.811,2.806,2.806,2234.0
+1702973520000,2.808,2.809,2.805,2.805,2368.0
+1702973580000,2.804,2.805,2.803,2.805,589.0
+1702973640000,2.805,2.81,2.805,2.81,2182.0
+1702973700000,2.81,2.816,2.809,2.814,8587.0
+1702973760000,2.815,2.818,2.815,2.815,1191.0
+1702973820000,2.815,2.816,2.813,2.813,919.0
+1702973880000,2.813,2.817,2.813,2.816,1268.0
+1702973940000,2.817,2.817,2.816,2.817,243.0
+1702974000000,2.817,2.819,2.815,2.819,1974.0
+1702974060000,2.82,2.823,2.819,2.822,3070.0
+1702974120000,2.822,2.826,2.82,2.824,4688.0
+1702974180000,2.824,2.825,2.822,2.824,861.0
+1702974240000,2.823,2.824,2.823,2.824,492.0
+1702974300000,2.822,2.822,2.82,2.82,2527.0
+1702974360000,2.82,2.823,2.82,2.822,702.0
+1702974420000,2.822,2.826,2.822,2.825,1224.0
+1702974480000,2.826,2.827,2.824,2.827,918.0
+1702974540000,2.825,2.827,2.823,2.827,1853.0
+1702974600000,2.825,2.826,2.822,2.826,750.0
+1702974660000,2.825,2.826,2.82,2.823,3420.0
+1702974720000,2.822,2.823,2.819,2.819,1378.0
+1702974780000,2.82,2.821,2.817,2.818,883.0
+1702974840000,2.819,2.82,2.819,2.819,398.0
+1702974900000,2.82,2.821,2.819,2.819,257.0
+1702974960000,2.821,2.824,2.821,2.824,1537.0
+1702975020000,2.822,2.824,2.818,2.82,1133.0
+1702975080000,2.82,2.822,2.817,2.817,493.0
+1702975140000,2.819,2.82,2.818,2.819,885.0
+1702975200000,2.818,2.821,2.818,2.819,2627.0
+1702975260000,2.818,2.821,2.817,2.821,507.0
+1702975320000,2.821,2.822,2.817,2.819,2346.0
+1702975380000,2.818,2.821,2.818,2.82,232.0
+1702975440000,2.819,2.819,2.816,2.816,833.0
+1702975500000,2.818,2.819,2.812,2.814,2994.0
+1702975560000,2.814,2.814,2.808,2.811,3331.0
+1702975620000,2.811,2.815,2.811,2.815,1141.0
+1702975680000,2.814,2.816,2.814,2.814,280.0
+1702975740000,2.814,2.814,2.808,2.809,627.0
+1702975800000,2.809,2.809,2.807,2.807,647.0
+1702975860000,2.807,2.808,2.8,2.802,6349.0
+1702975920000,2.802,2.804,2.801,2.804,673.0
+1702975980000,2.803,2.805,2.803,2.804,1008.0
+1702976040000,2.805,2.806,2.801,2.802,1467.0
+1702976100000,2.803,2.803,2.796,2.796,1588.0
+1702976160000,2.798,2.8,2.796,2.797,3453.0
+1702976220000,2.799,2.799,2.799,2.799,56.0
+1702976280000,2.8,2.8,2.796,2.798,1477.0
+1702976340000,2.798,2.798,2.789,2.789,7108.0
+1702976400000,2.791,2.793,2.789,2.789,1496.0
+1702976460000,2.789,2.789,2.786,2.787,914.0
+1702976520000,2.788,2.789,2.787,2.787,119.0
+1702976580000,2.788,2.788,2.785,2.787,3625.0
+1702976640000,2.787,2.79,2.785,2.79,1033.0
+1702976700000,2.791,2.794,2.79,2.794,986.0
+1702976760000,2.793,2.795,2.791,2.795,1320.0
+1702976820000,2.796,2.796,2.792,2.795,1102.0
+1702976880000,2.794,2.796,2.792,2.793,1762.0
+1702976940000,2.794,2.797,2.794,2.797,264.0
+1702977000000,2.797,2.797,2.795,2.797,1022.0
+1702977060000,2.796,2.799,2.795,2.797,2051.0
+1702977120000,2.798,2.805,2.798,2.804,1798.0
+1702977180000,2.804,2.811,2.804,2.811,8037.0
+1702977240000,2.811,2.813,2.81,2.812,2224.0
+1702977300000,2.811,2.813,2.807,2.807,2094.0
+1702977360000,2.806,2.806,2.803,2.804,845.0
+1702977420000,2.803,2.803,2.798,2.799,2716.0
+1702977480000,2.8,2.801,2.799,2.801,435.0
+1702977540000,2.8,2.801,2.797,2.801,854.0
+1702977600000,2.801,2.801,2.798,2.8,794.0
+1702977660000,2.798,2.798,2.795,2.795,1847.0
+1702977720000,2.796,2.805,2.796,2.805,9553.0
+1702977780000,2.804,2.805,2.798,2.798,2672.0
+1702977840000,2.797,2.801,2.797,2.8,938.0
+1702977900000,2.801,2.805,2.8,2.803,2020.0
+1702977960000,2.802,2.802,2.799,2.801,371.0
+1702978020000,2.8,2.802,2.796,2.798,7811.0
+1702978080000,2.796,2.799,2.794,2.798,1314.0
+1702978140000,2.797,2.797,2.794,2.794,642.0
+1702978200000,2.793,2.796,2.791,2.791,1894.0
+1702978260000,2.791,2.792,2.775,2.778,24735.0
+1702978320000,2.779,2.783,2.778,2.779,4168.0
+1702978380000,2.779,2.781,2.778,2.78,2074.0
+1702978440000,2.78,2.785,2.779,2.779,3735.0
+1702978500000,2.779,2.783,2.762,2.769,19133.0
+1702978560000,2.77,2.775,2.768,2.774,2146.0
+1702978620000,2.774,2.779,2.773,2.776,3523.0
+1702978680000,2.775,2.775,2.77,2.775,750.0
+1702978740000,2.774,2.774,2.772,2.774,1273.0
+1702978800000,2.774,2.776,2.774,2.775,169.0
+1702978860000,2.774,2.774,2.771,2.772,883.0
+1702978920000,2.773,2.778,2.771,2.778,1486.0
+1702978980000,2.776,2.776,2.772,2.772,1159.0
+1702979040000,2.771,2.775,2.769,2.772,2217.0
+1702979100000,2.773,2.775,2.773,2.773,682.0
+1702979160000,2.774,2.778,2.773,2.777,1081.0
+1702979220000,2.778,2.781,2.777,2.781,1437.0
+1702979280000,2.78,2.783,2.78,2.781,990.0
+1702979340000,2.781,2.781,2.776,2.776,387.0
+1702979400000,2.777,2.778,2.776,2.777,1665.0
+1702979460000,2.776,2.776,2.774,2.775,182.0
+1702979520000,2.775,2.781,2.775,2.781,668.0
+1702979580000,2.781,2.787,2.781,2.787,4653.0
+1702979640000,2.788,2.788,2.785,2.785,1933.0
+1702979700000,2.785,2.791,2.783,2.783,5884.0
+1702979760000,2.782,2.782,2.779,2.781,746.0
+1702979820000,2.781,2.783,2.777,2.783,1554.0
+1702979880000,2.782,2.782,2.781,2.782,559.0
+1702979940000,2.783,2.787,2.782,2.787,350.0
+1702980000000,2.787,2.788,2.783,2.786,4084.0
+1702980060000,2.784,2.785,2.782,2.784,1025.0
+1702980120000,2.782,2.783,2.778,2.779,1185.0
+1702980180000,2.779,2.784,2.779,2.78,3021.0
+1702980240000,2.78,2.781,2.778,2.781,1643.0
+1702980300000,2.781,2.782,2.778,2.78,1059.0
+1702980360000,2.78,2.78,2.771,2.773,4587.0
+1702980420000,2.773,2.779,2.773,2.778,1995.0
+1702980480000,2.776,2.776,2.771,2.774,3924.0
+1702980540000,2.773,2.773,2.769,2.77,1892.0
+1702980600000,2.77,2.774,2.766,2.774,2298.0
+1702980660000,2.773,2.773,2.772,2.773,209.0
+1702980720000,2.773,2.779,2.773,2.779,1615.0
+1702980780000,2.779,2.779,2.775,2.776,1062.0
+1702980840000,2.777,2.778,2.777,2.778,522.0
+1702980900000,2.779,2.78,2.779,2.78,846.0
+1702980960000,2.78,2.78,2.775,2.775,519.0
+1702981020000,2.776,2.776,2.773,2.773,662.0
+1702981080000,2.773,2.774,2.773,2.774,80.0
+1702981140000,2.773,2.773,2.767,2.769,1859.0
+1702981200000,2.769,2.776,2.768,2.775,1286.0
+1702981260000,2.775,2.775,2.77,2.77,1163.0
+1702981320000,2.771,2.771,2.769,2.769,652.0
+1702981380000,2.77,2.771,2.769,2.77,463.0
+1702981440000,2.77,2.776,2.77,2.776,1252.0
+1702981500000,2.776,2.78,2.775,2.779,3306.0
+1702981560000,2.778,2.779,2.777,2.778,869.0
+1702981620000,2.778,2.778,2.772,2.773,1326.0
+1702981680000,2.775,2.779,2.775,2.779,1078.0
+1702981740000,2.779,2.784,2.779,2.784,1004.0
+1702981800000,2.784,2.784,2.78,2.781,691.0
+1702981860000,2.781,2.784,2.781,2.783,621.0
+1702981920000,2.781,2.781,2.777,2.777,1757.0
+1702981980000,2.779,2.781,2.779,2.781,366.0
+1702982040000,2.78,2.78,2.777,2.78,617.0
+1702982100000,2.78,2.787,2.78,2.787,2238.0
+1702982160000,2.786,2.786,2.784,2.785,500.0
+1702982220000,2.784,2.787,2.782,2.787,1174.0
+1702982280000,2.787,2.789,2.787,2.789,297.0
+1702982340000,2.79,2.792,2.789,2.792,2008.0
+1702982400000,2.792,2.796,2.791,2.796,1735.0
+1702982460000,2.797,2.798,2.794,2.794,1448.0
+1702982520000,2.794,2.796,2.794,2.796,308.0
+1702982580000,2.796,2.798,2.796,2.797,360.0
+1702982640000,2.796,2.796,2.79,2.793,3998.0
+1702982700000,2.793,2.795,2.792,2.792,1875.0
+1702982760000,2.792,2.797,2.792,2.797,601.0
+1702982820000,2.797,2.798,2.794,2.794,1463.0
+1702982880000,2.795,2.798,2.795,2.798,227.0
+1702982940000,2.797,2.797,2.795,2.795,451.0
+1702983000000,2.795,2.795,2.79,2.791,1513.0
+1702983060000,2.79,2.79,2.787,2.787,681.0
+1702983120000,2.788,2.788,2.786,2.787,702.0
+1702983180000,2.788,2.788,2.785,2.787,1669.0
+1702983240000,2.786,2.788,2.785,2.788,607.0
+1702983300000,2.787,2.792,2.786,2.792,671.0
+1702983360000,2.791,2.791,2.788,2.788,613.0
+1702983420000,2.788,2.791,2.788,2.789,487.0
+1702983480000,2.789,2.79,2.788,2.79,1006.0
+1702983540000,2.789,2.79,2.787,2.787,1715.0
+1702983600000,2.788,2.788,2.786,2.786,463.0
+1702983660000,2.787,2.787,2.785,2.786,493.0
+1702983720000,2.785,2.79,2.783,2.79,1304.0
+1702983780000,2.79,2.792,2.79,2.791,234.0
+1702983840000,2.791,2.793,2.791,2.793,504.0
+1702983900000,2.793,2.793,2.789,2.791,2320.0
+1702983960000,2.791,2.791,2.788,2.789,1315.0
+1702984020000,2.789,2.789,2.788,2.788,1371.0
+1702984080000,2.789,2.794,2.789,2.794,2091.0
+1702984140000,2.794,2.795,2.791,2.791,1726.0
+1702984200000,2.792,2.795,2.792,2.793,1145.0
+1702984260000,2.793,2.793,2.791,2.791,138.0
+1702984320000,2.789,2.792,2.789,2.79,932.0
+1702984380000,2.79,2.794,2.79,2.794,1285.0
+1702984440000,2.794,2.794,2.79,2.79,4590.0
+1702984500000,2.79,2.794,2.79,2.794,510.0
+1702984560000,2.795,2.795,2.794,2.794,352.0
+1702984620000,2.794,2.794,2.791,2.791,787.0
+1702984680000,2.791,2.792,2.789,2.791,771.0
+1702984740000,2.789,2.791,2.788,2.789,961.0
+1702984800000,2.789,2.791,2.787,2.791,1488.0
+1702984860000,2.791,2.791,2.788,2.789,370.0
+1702984920000,2.789,2.791,2.787,2.791,1042.0
+1702984980000,2.791,2.791,2.788,2.789,486.0
+1702985040000,2.79,2.791,2.79,2.791,417.0
+1702985100000,2.79,2.791,2.789,2.791,498.0
+1702985160000,2.79,2.791,2.79,2.79,894.0
+1702985220000,2.79,2.791,2.79,2.79,876.0
+1702985280000,2.79,2.794,2.79,2.794,4319.0
+1702985340000,2.792,2.795,2.79,2.794,524.0
+1702985400000,2.795,2.798,2.795,2.798,284.0
+1702985460000,2.799,2.799,2.795,2.796,746.0
+1702985520000,2.797,2.798,2.797,2.798,770.0
+1702985580000,2.797,2.801,2.795,2.801,1580.0
+1702985640000,2.801,2.801,2.799,2.799,611.0
+1702985700000,2.799,2.801,2.797,2.801,516.0
+1702985760000,2.8,2.803,2.798,2.803,2349.0
+1702985820000,2.803,2.805,2.803,2.804,1434.0
+1702985880000,2.804,2.805,2.802,2.802,557.0
+1702985940000,2.802,2.806,2.802,2.804,1431.0
+1702986000000,2.803,2.804,2.802,2.804,1409.0
+1702986060000,2.805,2.805,2.803,2.805,1460.0
+1702986120000,2.806,2.811,2.806,2.811,3199.0
+1702986180000,2.811,2.816,2.811,2.816,1403.0
+1702986240000,2.816,2.82,2.816,2.819,2046.0
+1702986300000,2.819,2.826,2.818,2.824,3729.0
+1702986360000,2.824,2.826,2.82,2.825,3679.0
+1702986420000,2.824,2.826,2.82,2.821,5472.0
+1702986480000,2.821,2.825,2.82,2.824,3886.0
+1702986540000,2.824,2.826,2.821,2.823,6300.0
+1702986600000,2.822,2.824,2.822,2.823,1268.0
+1702986660000,2.823,2.827,2.821,2.822,5329.0
+1702986720000,2.823,2.824,2.819,2.819,3157.0
+1702986780000,2.818,2.82,2.816,2.816,4668.0
+1702986840000,2.818,2.821,2.814,2.818,4403.0
+1702986900000,2.818,2.823,2.816,2.822,7680.0
+1702986960000,2.823,2.827,2.823,2.823,3421.0
+1702987020000,2.822,2.825,2.82,2.825,2687.0
+1702987080000,2.825,2.826,2.823,2.824,1559.0
+1702987140000,2.823,2.823,2.82,2.821,1871.0
+1702987200000,2.823,2.828,2.822,2.827,6320.0
+1702987260000,2.828,2.831,2.827,2.828,3010.0
+1702987320000,2.829,2.829,2.825,2.829,2516.0
+1702987380000,2.829,2.829,2.762,2.815,382938.0
+1702987440000,2.813,2.832,2.794,2.815,182032.0
+1702987500000,2.815,2.815,2.798,2.803,48902.0
+1702987560000,2.803,2.813,2.796,2.811,36337.0
+1702987620000,2.81,2.811,2.801,2.81,14724.0
+1702987680000,2.811,2.812,2.807,2.808,1629.0
+1702987740000,2.808,2.812,2.808,2.811,4301.0
+1702987800000,2.811,2.813,2.793,2.795,23819.0
+1702987860000,2.794,2.805,2.78,2.786,50469.0
+1702987920000,2.786,2.791,2.772,2.782,70681.0
+1702987980000,2.781,2.787,2.762,2.77,47772.0
+1702988040000,2.771,2.781,2.771,2.778,22397.0
+1702988100000,2.779,2.779,2.739,2.749,127347.0
+1702988160000,2.748,2.761,2.744,2.755,42334.0
+1702988220000,2.754,2.761,2.754,2.756,14066.0
+1702988280000,2.757,2.76,2.735,2.74,38165.0
+1702988340000,2.74,2.744,2.723,2.732,82373.0
+1702988400000,2.732,2.741,2.729,2.735,25200.0
+1702988460000,2.736,2.748,2.736,2.741,48128.0
+1702988520000,2.74,2.753,2.74,2.75,13740.0
+1702988580000,2.75,2.76,2.744,2.744,17600.0
+1702988640000,2.746,2.754,2.744,2.746,17686.0
+1702988700000,2.745,2.747,2.74,2.741,12100.0
+1702988760000,2.74,2.74,2.698,2.701,126516.0
+1702988820000,2.701,2.713,2.696,2.701,55671.0
+1702988880000,2.701,2.708,2.674,2.686,84358.0
+1702988940000,2.687,2.693,2.647,2.649,142319.0
+1702989000000,2.649,2.716,2.649,2.707,158220.0
+1702989060000,2.707,2.712,2.686,2.687,58831.0
+1702989120000,2.687,2.696,2.684,2.684,19734.0
+1702989180000,2.684,2.684,2.66,2.664,42363.0
+1702989240000,2.663,2.667,2.64,2.651,76172.0
+1702989300000,2.653,2.683,2.653,2.663,84333.0
+1702989360000,2.664,2.688,2.664,2.68,69371.0
+1702989420000,2.683,2.688,2.673,2.674,47387.0
+1702989480000,2.674,2.686,2.647,2.652,56961.0
+1702989540000,2.651,2.653,2.635,2.643,79620.0
+1702989600000,2.643,2.655,2.64,2.645,54265.0
+1702989660000,2.646,2.646,2.607,2.612,121919.0
+1702989720000,2.613,2.658,2.612,2.625,143297.0
+1702989780000,2.625,2.647,2.602,2.606,155305.0
+1702989840000,2.605,2.638,2.603,2.634,104357.0
+1702989900000,2.635,2.657,2.63,2.63,86725.0
+1702989960000,2.631,2.651,2.625,2.644,65979.0
+1702990020000,2.644,2.646,2.619,2.635,72982.0
+1702990080000,2.634,2.635,2.622,2.622,38933.0
+1702990140000,2.623,2.625,2.61,2.616,26505.0
+1702990200000,2.615,2.631,2.608,2.617,49839.0
+1702990260000,2.617,2.626,2.615,2.617,24731.0
+1702990320000,2.618,2.642,2.61,2.632,66490.0
+1702990380000,2.632,2.637,2.622,2.635,25780.0
+1702990440000,2.635,2.639,2.625,2.627,34092.0
+1702990500000,2.626,2.63,2.61,2.626,49647.0
+1702990560000,2.626,2.646,2.623,2.642,45629.0
+1702990620000,2.641,2.642,2.63,2.638,32430.0
+1702990680000,2.639,2.64,2.623,2.628,24914.0
+1702990740000,2.629,2.636,2.622,2.623,16428.0
+1702990800000,2.622,2.625,2.611,2.62,25213.0
+1702990860000,2.621,2.638,2.611,2.63,34648.0
+1702990920000,2.629,2.644,2.62,2.638,60665.0
+1702990980000,2.638,2.646,2.624,2.626,70646.0
+1702991040000,2.625,2.63,2.623,2.625,14273.0
+1702991100000,2.623,2.624,2.62,2.621,13811.0
+1702991160000,2.621,2.624,2.588,2.593,71948.0
+1702991220000,2.594,2.61,2.592,2.595,33225.0
+1702991280000,2.596,2.603,2.582,2.603,33675.0
+1702991340000,2.603,2.619,2.603,2.612,37697.0
+1702991400000,2.613,2.618,2.604,2.606,22771.0
+1702991460000,2.607,2.614,2.605,2.606,10825.0
+1702991520000,2.605,2.613,2.598,2.612,35695.0
+1702991580000,2.612,2.622,2.61,2.616,29630.0
+1702991640000,2.616,2.623,2.615,2.621,13591.0
+1702991700000,2.619,2.627,2.618,2.622,17775.0
+1702991760000,2.622,2.628,2.622,2.627,6198.0
+1702991820000,2.627,2.645,2.625,2.645,36060.0
+1702991880000,2.645,2.665,2.644,2.646,58020.0
+1702991940000,2.647,2.655,2.642,2.645,24568.0
+1702992000000,2.646,2.647,2.643,2.644,4886.0
+1702992060000,2.643,2.648,2.642,2.642,8747.0
+1702992120000,2.643,2.649,2.642,2.646,13101.0
+1702992180000,2.645,2.652,2.644,2.65,8165.0
+1702992240000,2.649,2.65,2.641,2.645,9298.0
+1702992300000,2.644,2.649,2.633,2.636,14209.0
+1702992360000,2.637,2.643,2.631,2.643,9547.0
+1702992420000,2.641,2.652,2.638,2.65,8662.0
+1702992480000,2.65,2.651,2.642,2.645,5133.0
+1702992540000,2.644,2.656,2.643,2.655,10443.0
+1702992600000,2.654,2.656,2.652,2.652,3236.0
+1702992660000,2.651,2.654,2.648,2.648,4505.0
+1702992720000,2.648,2.649,2.643,2.644,6035.0
+1702992780000,2.643,2.648,2.642,2.646,1784.0
+1702992840000,2.645,2.65,2.644,2.648,10294.0
+1702992900000,2.65,2.652,2.645,2.65,9203.0
+1702992960000,2.65,2.653,2.644,2.645,7035.0
+1702993020000,2.644,2.65,2.644,2.647,3358.0
+1702993080000,2.649,2.65,2.641,2.641,5547.0
+1702993140000,2.642,2.642,2.636,2.638,22429.0
+1702993200000,2.639,2.644,2.638,2.641,6104.0
+1702993260000,2.641,2.641,2.631,2.632,14673.0
+1702993320000,2.633,2.64,2.631,2.639,15146.0
+1702993380000,2.638,2.638,2.63,2.63,5083.0
+1702993440000,2.63,2.63,2.619,2.626,13023.0
+1702993500000,2.626,2.626,2.605,2.606,25420.0
+1702993560000,2.607,2.622,2.603,2.606,40830.0
+1702993620000,2.607,2.618,2.607,2.617,18872.0
+1702993680000,2.616,2.618,2.613,2.617,6145.0
+1702993740000,2.616,2.617,2.612,2.614,3417.0
+1702993800000,2.613,2.615,2.61,2.611,3625.0
+1702993860000,2.61,2.61,2.601,2.602,6400.0
+1702993920000,2.601,2.605,2.588,2.592,31476.0
+1702993980000,2.592,2.593,2.57,2.579,55656.0
+1702994040000,2.58,2.59,2.566,2.574,67221.0
+1702994100000,2.575,2.595,2.573,2.595,23646.0
+1702994160000,2.593,2.593,2.582,2.586,16443.0
+1702994220000,2.586,2.59,2.579,2.584,15035.0
+1702994280000,2.584,2.584,2.566,2.575,31087.0
+1702994340000,2.574,2.577,2.566,2.576,30435.0
+1702994400000,2.574,2.589,2.568,2.582,36668.0
+1702994460000,2.581,2.584,2.562,2.576,73846.0
+1702994520000,2.578,2.592,2.574,2.592,49849.0
+1702994580000,2.59,2.59,2.582,2.589,17691.0
+1702994640000,2.589,2.605,2.589,2.589,32048.0
+1702994700000,2.589,2.595,2.588,2.593,9895.0
+1702994760000,2.593,2.599,2.593,2.599,20018.0
+1702994820000,2.597,2.597,2.589,2.589,10102.0
+1702994880000,2.588,2.592,2.569,2.574,33096.0
+1702994940000,2.577,2.588,2.575,2.587,13819.0
+1702995000000,2.586,2.592,2.582,2.589,9163.0
+1702995060000,2.588,2.589,2.585,2.589,11843.0
+1702995120000,2.588,2.589,2.581,2.583,12190.0
+1702995180000,2.582,2.583,2.565,2.566,24094.0
+1702995240000,2.566,2.587,2.557,2.583,41394.0
+1702995300000,2.583,2.587,2.574,2.579,14736.0
+1702995360000,2.579,2.585,2.577,2.583,15621.0
+1702995420000,2.584,2.587,2.578,2.586,8370.0
+1702995480000,2.587,2.601,2.587,2.598,19849.0
+1702995540000,2.599,2.605,2.593,2.601,31546.0
+1702995600000,2.603,2.607,2.601,2.604,11363.0
+1702995660000,2.606,2.608,2.603,2.603,10116.0
+1702995720000,2.604,2.607,2.602,2.607,5911.0
+1702995780000,2.607,2.607,2.601,2.607,11065.0
+1702995840000,2.603,2.607,2.6,2.605,11205.0
+1702995900000,2.607,2.609,2.599,2.599,8078.0
+1702995960000,2.6,2.608,2.599,2.602,14850.0
+1702996020000,2.603,2.609,2.601,2.605,16109.0
+1702996080000,2.606,2.629,2.605,2.625,47444.0
+1702996140000,2.624,2.625,2.615,2.616,18105.0
+1702996200000,2.615,2.615,2.601,2.603,22031.0
+1702996260000,2.602,2.609,2.6,2.609,12720.0
+1702996320000,2.607,2.614,2.601,2.614,14104.0
+1702996380000,2.614,2.617,2.608,2.609,8996.0
+1702996440000,2.61,2.616,2.608,2.614,2357.0
+1702996500000,2.615,2.627,2.611,2.621,29170.0
+1702996560000,2.621,2.625,2.612,2.614,22204.0
+1702996620000,2.614,2.616,2.603,2.606,28637.0
+1702996680000,2.606,2.607,2.603,2.606,4490.0
+1702996740000,2.605,2.606,2.601,2.604,3979.0
+1702996800000,2.602,2.607,2.601,2.603,4791.0
+1702996860000,2.601,2.605,2.6,2.604,7426.0
+1702996920000,2.605,2.606,2.601,2.605,1979.0
+1702996980000,2.605,2.608,2.603,2.607,3648.0
+1702997040000,2.606,2.607,2.595,2.598,19950.0
+1702997100000,2.598,2.605,2.59,2.59,11718.0
+1702997160000,2.589,2.597,2.584,2.585,16345.0
+1702997220000,2.585,2.587,2.573,2.573,21289.0
+1702997280000,2.573,2.576,2.563,2.565,19642.0
+1702997340000,2.565,2.573,2.556,2.565,43694.0
+1702997400000,2.566,2.567,2.555,2.565,18006.0
+1702997460000,2.564,2.566,2.534,2.55,76901.0
+1702997520000,2.548,2.571,2.548,2.568,35378.0
+1702997580000,2.568,2.569,2.56,2.563,23989.0
+1702997640000,2.564,2.564,2.558,2.558,9094.0
+1702997700000,2.558,2.569,2.555,2.567,24380.0
+1702997760000,2.569,2.577,2.566,2.566,27429.0
+1702997820000,2.566,2.574,2.566,2.573,7858.0
+1702997880000,2.573,2.574,2.566,2.566,5158.0
+1702997940000,2.566,2.567,2.559,2.561,7438.0
+1702998000000,2.561,2.561,2.542,2.543,28979.0
+1702998060000,2.544,2.547,2.54,2.542,12448.0
+1702998120000,2.54,2.545,2.538,2.542,12034.0
+1702998180000,2.543,2.557,2.543,2.547,20174.0
+1702998240000,2.548,2.557,2.537,2.551,38481.0
+1702998300000,2.553,2.582,2.552,2.582,53202.0
+1702998360000,2.582,2.59,2.573,2.575,36924.0
+1702998420000,2.577,2.578,2.57,2.576,13062.0
+1702998480000,2.575,2.582,2.574,2.578,6013.0
+1702998540000,2.578,2.582,2.574,2.578,16888.0
+1702998600000,2.578,2.581,2.573,2.575,7495.0
+1702998660000,2.575,2.583,2.575,2.582,5510.0
+1702998720000,2.582,2.592,2.577,2.588,11825.0
+1702998780000,2.591,2.596,2.584,2.584,6067.0
+1702998840000,2.586,2.592,2.584,2.589,7690.0
+1702998900000,2.589,2.593,2.575,2.576,10979.0
+1702998960000,2.575,2.584,2.572,2.584,4813.0
+1702999020000,2.585,2.598,2.585,2.594,24418.0
+1702999080000,2.596,2.597,2.592,2.594,3063.0
+1702999140000,2.595,2.595,2.588,2.593,5152.0
+1702999200000,2.592,2.594,2.589,2.593,2156.0
+1702999260000,2.593,2.597,2.588,2.588,5463.0
+1702999320000,2.587,2.595,2.585,2.595,4258.0
+1702999380000,2.594,2.596,2.593,2.596,1770.0
+1702999440000,2.594,2.597,2.588,2.593,5681.0
+1702999500000,2.593,2.594,2.589,2.593,1723.0
+1702999560000,2.593,2.595,2.591,2.595,2433.0
+1702999620000,2.595,2.6,2.594,2.598,4082.0
+1702999680000,2.598,2.615,2.598,2.611,20243.0
+1702999740000,2.612,2.617,2.609,2.612,4645.0
+1702999800000,2.613,2.613,2.609,2.611,6588.0
+1702999860000,2.611,2.612,2.607,2.608,2729.0
+1702999920000,2.609,2.611,2.609,2.609,2059.0
+1702999980000,2.61,2.611,2.605,2.607,4287.0
+1703000040000,2.607,2.608,2.599,2.603,24538.0
+1703000100000,2.604,2.605,2.598,2.598,10516.0
+1703000160000,2.598,2.6,2.594,2.596,4925.0
+1703000220000,2.596,2.605,2.596,2.603,6377.0
+1703000280000,2.603,2.605,2.602,2.603,2005.0
+1703000340000,2.604,2.606,2.598,2.599,2399.0
+1703000400000,2.598,2.6,2.598,2.6,916.0
+1703000460000,2.598,2.601,2.596,2.599,9252.0
+1703000520000,2.598,2.601,2.597,2.6,1704.0
+1703000580000,2.6,2.602,2.598,2.6,2748.0
+1703000640000,2.599,2.599,2.595,2.598,2643.0
+1703000700000,2.598,2.598,2.588,2.588,8129.0
+1703000760000,2.588,2.589,2.581,2.582,14532.0
+1703000820000,2.582,2.587,2.581,2.586,5911.0
+1703000880000,2.585,2.589,2.582,2.583,5683.0
+1703000940000,2.583,2.584,2.582,2.583,3033.0
+1703001000000,2.584,2.585,2.582,2.583,2849.0
+1703001060000,2.583,2.584,2.58,2.582,2963.0
+1703001120000,2.582,2.586,2.581,2.583,2358.0
+1703001180000,2.584,2.586,2.58,2.58,2440.0
+1703001240000,2.579,2.588,2.579,2.588,7306.0
+1703001300000,2.586,2.586,2.578,2.582,6912.0
+1703001360000,2.582,2.587,2.578,2.58,6416.0
+1703001420000,2.58,2.58,2.575,2.576,6703.0
+1703001480000,2.575,2.578,2.575,2.576,2919.0
+1703001540000,2.575,2.577,2.574,2.575,9028.0
+1703001600000,2.577,2.577,2.561,2.566,32885.0
+1703001660000,2.567,2.571,2.565,2.569,11724.0
+1703001720000,2.569,2.575,2.568,2.575,8922.0
+1703001780000,2.574,2.593,2.574,2.592,17780.0
+1703001840000,2.592,2.595,2.591,2.592,6127.0
+1703001900000,2.592,2.594,2.587,2.592,17685.0
+1703001960000,2.591,2.591,2.588,2.588,3579.0
+1703002020000,2.589,2.59,2.581,2.581,5640.0
+1703002080000,2.582,2.588,2.581,2.588,3025.0
+1703002140000,2.586,2.588,2.584,2.586,3512.0
+1703002200000,2.584,2.587,2.584,2.585,4329.0
+1703002260000,2.586,2.599,2.586,2.595,5490.0
+1703002320000,2.594,2.615,2.594,2.611,21848.0
+1703002380000,2.611,2.613,2.6,2.602,9480.0
+1703002440000,2.604,2.605,2.6,2.601,5436.0
+1703002500000,2.601,2.601,2.593,2.596,6833.0
+1703002560000,2.596,2.6,2.593,2.6,5461.0
+1703002620000,2.6,2.603,2.597,2.603,3590.0
+1703002680000,2.602,2.607,2.602,2.607,5857.0
+1703002740000,2.605,2.61,2.604,2.61,10377.0
+1703002800000,2.608,2.611,2.603,2.603,3578.0
+1703002860000,2.604,2.609,2.604,2.609,2525.0
+1703002920000,2.609,2.622,2.609,2.614,24742.0
+1703002980000,2.615,2.62,2.612,2.62,9252.0
+1703003040000,2.619,2.621,2.617,2.619,2768.0
+1703003100000,2.62,2.622,2.617,2.62,5683.0
+1703003160000,2.62,2.623,2.617,2.618,10286.0
+1703003220000,2.617,2.617,2.612,2.613,6311.0
+1703003280000,2.613,2.613,2.604,2.604,5547.0
+1703003340000,2.604,2.606,2.601,2.605,5270.0
+1703003400000,2.605,2.609,2.602,2.609,3880.0
+1703003460000,2.609,2.614,2.608,2.61,3021.0
+1703003520000,2.609,2.62,2.606,2.617,12719.0
+1703003580000,2.616,2.618,2.608,2.609,17387.0
+1703003640000,2.609,2.611,2.606,2.607,4237.0
+1703003700000,2.608,2.612,2.607,2.611,895.0
+1703003760000,2.611,2.611,2.606,2.608,3051.0
+1703003820000,2.606,2.609,2.606,2.609,613.0
+1703003880000,2.61,2.61,2.608,2.61,1112.0
+1703003940000,2.61,2.611,2.609,2.611,644.0
+1703004000000,2.611,2.613,2.608,2.61,2799.0
+1703004060000,2.61,2.618,2.61,2.618,2936.0
+1703004120000,2.617,2.625,2.614,2.616,19654.0
+1703004180000,2.617,2.619,2.616,2.619,2931.0
+1703004240000,2.619,2.619,2.61,2.61,5495.0
+1703004300000,2.61,2.627,2.608,2.626,37774.0
+1703004360000,2.626,2.634,2.621,2.629,65371.0
+1703004420000,2.631,2.631,2.619,2.624,16862.0
+1703004480000,2.623,2.623,2.614,2.614,5440.0
+1703004540000,2.613,2.614,2.601,2.604,25694.0
+1703004600000,2.603,2.61,2.603,2.606,9173.0
+1703004660000,2.606,2.608,2.604,2.608,5222.0
+1703004720000,2.608,2.608,2.596,2.598,16226.0
+1703004780000,2.6,2.606,2.6,2.605,1651.0
+1703004840000,2.604,2.604,2.599,2.6,998.0
+1703004900000,2.601,2.602,2.6,2.6,1217.0
+1703004960000,2.6,2.6,2.594,2.595,12945.0
+1703005020000,2.595,2.596,2.587,2.59,9613.0
+1703005080000,2.589,2.596,2.588,2.594,4081.0
+1703005140000,2.593,2.596,2.592,2.596,2547.0
+1703005200000,2.596,2.597,2.593,2.596,4517.0
+1703005260000,2.596,2.596,2.588,2.588,4163.0
+1703005320000,2.588,2.589,2.585,2.587,15981.0
+1703005380000,2.588,2.596,2.587,2.596,6144.0
+1703005440000,2.595,2.595,2.589,2.592,2966.0
+1703005500000,2.591,2.592,2.586,2.587,9686.0
+1703005560000,2.586,2.591,2.582,2.582,7208.0
+1703005620000,2.584,2.586,2.577,2.581,2221.0
+1703005680000,2.58,2.582,2.573,2.58,19828.0
+1703005740000,2.58,2.583,2.577,2.582,7199.0
+1703005800000,2.583,2.585,2.579,2.579,5131.0
+1703005860000,2.581,2.589,2.581,2.585,11460.0
+1703005920000,2.586,2.586,2.581,2.585,3663.0
+1703005980000,2.586,2.592,2.585,2.592,5016.0
+1703006040000,2.589,2.59,2.586,2.586,1484.0
+1703006100000,2.585,2.585,2.575,2.575,5629.0
+1703006160000,2.575,2.583,2.573,2.583,3340.0
+1703006220000,2.584,2.584,2.578,2.581,2776.0
+1703006280000,2.58,2.584,2.576,2.576,1230.0
+1703006340000,2.576,2.58,2.574,2.579,4053.0
+1703006400000,2.579,2.58,2.571,2.572,2126.0
+1703006460000,2.572,2.576,2.57,2.576,3525.0
+1703006520000,2.575,2.578,2.574,2.576,1726.0
+1703006580000,2.575,2.576,2.573,2.575,4040.0
+1703006640000,2.574,2.576,2.56,2.565,14402.0
+1703006700000,2.565,2.568,2.56,2.561,9736.0
+1703006760000,2.561,2.564,2.558,2.559,5074.0
+1703006820000,2.561,2.565,2.554,2.564,12017.0
+1703006880000,2.565,2.569,2.561,2.564,9150.0
+1703006940000,2.565,2.568,2.561,2.565,7505.0
+1703007000000,2.566,2.57,2.564,2.566,9451.0
+1703007060000,2.567,2.567,2.559,2.565,17520.0
+1703007120000,2.565,2.567,2.559,2.56,6773.0
+1703007180000,2.559,2.559,2.55,2.555,8009.0
+1703007240000,2.556,2.565,2.556,2.565,3726.0
+1703007300000,2.566,2.567,2.559,2.564,7542.0
+1703007360000,2.564,2.567,2.56,2.567,2404.0
+1703007420000,2.568,2.574,2.568,2.572,3129.0
+1703007480000,2.573,2.583,2.573,2.58,19757.0
+1703007540000,2.579,2.58,2.578,2.578,784.0
+1703007600000,2.579,2.584,2.57,2.573,6908.0
+1703007660000,2.571,2.574,2.569,2.572,2863.0
+1703007720000,2.571,2.575,2.571,2.575,1610.0
+1703007780000,2.573,2.574,2.569,2.569,2546.0
+1703007840000,2.57,2.578,2.57,2.578,5801.0
+1703007900000,2.576,2.576,2.572,2.576,1068.0
+1703007960000,2.577,2.578,2.573,2.577,2004.0
+1703008020000,2.578,2.586,2.578,2.582,10792.0
+1703008080000,2.581,2.583,2.581,2.582,7019.0
+1703008140000,2.582,2.582,2.58,2.58,128.0
+1703008200000,2.58,2.583,2.575,2.583,7894.0
+1703008260000,2.58,2.58,2.576,2.577,8659.0
+1703008320000,2.577,2.579,2.576,2.576,5377.0
+1703008380000,2.577,2.58,2.576,2.579,3198.0
+1703008440000,2.578,2.578,2.576,2.577,3755.0
+1703008500000,2.577,2.578,2.576,2.578,7718.0
+1703008560000,2.578,2.579,2.564,2.565,76080.0
+1703008620000,2.566,2.569,2.554,2.557,13286.0
+1703008680000,2.557,2.565,2.552,2.561,16971.0
+1703008740000,2.562,2.564,2.557,2.557,5634.0
+1703008800000,2.557,2.558,2.55,2.551,18864.0
+1703008860000,2.55,2.56,2.54,2.558,36449.0
+1703008920000,2.558,2.56,2.551,2.56,2558.0
+1703008980000,2.559,2.565,2.557,2.564,7621.0
+1703009040000,2.564,2.567,2.563,2.566,3168.0
+1703009100000,2.566,2.567,2.562,2.562,2255.0
+1703009160000,2.562,2.563,2.558,2.561,2219.0
+1703009220000,2.561,2.563,2.561,2.563,527.0
+1703009280000,2.564,2.564,2.557,2.56,3450.0
+1703009340000,2.56,2.56,2.557,2.559,3094.0
+1703009400000,2.558,2.558,2.554,2.558,1571.0
+1703009460000,2.558,2.558,2.552,2.556,2622.0
+1703009520000,2.556,2.556,2.551,2.552,2525.0
+1703009580000,2.552,2.558,2.552,2.558,1211.0
+1703009640000,2.558,2.561,2.555,2.561,2870.0
+1703009700000,2.561,2.566,2.558,2.566,2517.0
+1703009760000,2.566,2.568,2.563,2.567,3872.0
+1703009820000,2.566,2.572,2.566,2.572,2090.0
+1703009880000,2.572,2.586,2.57,2.584,17890.0
+1703009940000,2.584,2.587,2.582,2.584,5388.0
+1703010000000,2.584,2.59,2.583,2.584,6132.0
+1703010060000,2.585,2.59,2.585,2.587,1084.0
+1703010120000,2.586,2.588,2.586,2.588,182.0
+1703010180000,2.588,2.588,2.584,2.587,2391.0
+1703010240000,2.587,2.589,2.582,2.583,9257.0
+1703010300000,2.583,2.585,2.583,2.583,1701.0
+1703010360000,2.583,2.584,2.582,2.583,934.0
+1703010420000,2.582,2.585,2.581,2.584,2303.0
+1703010480000,2.583,2.584,2.582,2.584,6656.0
+1703010540000,2.584,2.589,2.582,2.587,4108.0
+1703010600000,2.587,2.595,2.587,2.595,6104.0
+1703010660000,2.596,2.596,2.59,2.593,6900.0
+1703010720000,2.592,2.594,2.588,2.588,2306.0
+1703010780000,2.588,2.589,2.583,2.583,6761.0
+1703010840000,2.583,2.583,2.581,2.581,1210.0
+1703010900000,2.581,2.587,2.579,2.582,20163.0
+1703010960000,2.58,2.58,2.576,2.58,10690.0
+1703011020000,2.58,2.582,2.58,2.582,1114.0
+1703011080000,2.582,2.584,2.579,2.58,1673.0
+1703011140000,2.582,2.585,2.58,2.585,3788.0
+1703011200000,2.586,2.589,2.585,2.589,2813.0
+1703011260000,2.588,2.591,2.585,2.586,7908.0
+1703011320000,2.587,2.59,2.584,2.588,2952.0
+1703011380000,2.588,2.594,2.588,2.594,6472.0
+1703011440000,2.592,2.593,2.591,2.593,654.0
+1703011500000,2.593,2.598,2.592,2.598,2429.0
+1703011560000,2.597,2.601,2.597,2.6,4195.0
+1703011620000,2.6,2.6,2.598,2.599,1606.0
+1703011680000,2.6,2.604,2.6,2.604,5283.0
+1703011740000,2.602,2.603,2.6,2.603,1335.0
+1703011800000,2.601,2.604,2.6,2.603,2128.0
+1703011860000,2.603,2.604,2.599,2.602,4659.0
+1703011920000,2.603,2.609,2.603,2.609,16609.0
+1703011980000,2.608,2.608,2.606,2.606,2629.0
+1703012040000,2.605,2.607,2.602,2.604,4153.0
+1703012100000,2.604,2.605,2.602,2.603,637.0
+1703012160000,2.602,2.603,2.6,2.6,986.0
+1703012220000,2.599,2.599,2.593,2.595,7323.0
+1703012280000,2.597,2.602,2.596,2.6,1838.0
+1703012340000,2.601,2.603,2.599,2.603,1694.0
+1703012400000,2.604,2.605,2.599,2.599,6311.0
+1703012460000,2.6,2.601,2.599,2.6,1142.0
+1703012520000,2.6,2.602,2.599,2.601,4212.0
+1703012580000,2.599,2.602,2.599,2.602,757.0
+1703012640000,2.601,2.605,2.601,2.604,6790.0
+1703012700000,2.604,2.605,2.598,2.598,4015.0
+1703012760000,2.598,2.601,2.596,2.596,5003.0
+1703012820000,2.596,2.596,2.593,2.593,3516.0
+1703012880000,2.592,2.592,2.589,2.589,3463.0
+1703012940000,2.591,2.601,2.591,2.6,6457.0
+1703013000000,2.601,2.602,2.6,2.601,1797.0
+1703013060000,2.601,2.605,2.6,2.603,2041.0
+1703013120000,2.604,2.604,2.602,2.603,532.0
+1703013180000,2.604,2.606,2.599,2.6,7557.0
+1703013240000,2.599,2.601,2.598,2.598,2837.0
+1703013300000,2.599,2.601,2.598,2.601,1837.0
+1703013360000,2.601,2.604,2.598,2.604,6699.0
+1703013420000,2.603,2.606,2.603,2.606,1641.0
+1703013480000,2.606,2.61,2.606,2.61,6046.0
+1703013540000,2.609,2.609,2.607,2.609,730.0
+1703013600000,2.608,2.608,2.604,2.605,902.0
+1703013660000,2.605,2.609,2.605,2.607,1547.0
+1703013720000,2.605,2.609,2.604,2.606,4159.0
+1703013780000,2.605,2.605,2.601,2.601,462.0
+1703013840000,2.601,2.601,2.601,2.601,605.0
+1703013900000,2.601,2.606,2.601,2.604,2917.0
+1703013960000,2.604,2.608,2.604,2.607,1177.0
+1703014020000,2.608,2.609,2.607,2.607,2875.0
+1703014080000,2.607,2.611,2.606,2.609,2793.0
+1703014140000,2.607,2.609,2.607,2.607,1035.0
+1703014200000,2.606,2.606,2.602,2.602,3681.0
+1703014260000,2.604,2.605,2.603,2.603,1879.0
+1703014320000,2.603,2.61,2.603,2.61,5521.0
+1703014380000,2.61,2.614,2.607,2.612,7034.0
+1703014440000,2.611,2.615,2.611,2.614,1785.0
+1703014500000,2.614,2.617,2.609,2.609,3512.0
+1703014560000,2.609,2.61,2.606,2.608,1178.0
+1703014620000,2.607,2.608,2.605,2.605,1677.0
+1703014680000,2.604,2.608,2.603,2.607,1449.0
+1703014740000,2.607,2.608,2.605,2.605,1561.0
+1703014800000,2.604,2.606,2.603,2.606,377.0
+1703014860000,2.606,2.608,2.6,2.605,8391.0
+1703014920000,2.604,2.61,2.604,2.608,6990.0
+1703014980000,2.608,2.608,2.604,2.604,335.0
+1703015040000,2.604,2.604,2.602,2.602,506.0
+1703015100000,2.603,2.606,2.6,2.6,2692.0
+1703015160000,2.599,2.6,2.593,2.596,6414.0
+1703015220000,2.596,2.598,2.596,2.598,74.0
+1703015280000,2.596,2.603,2.594,2.603,7603.0
+1703015340000,2.601,2.604,2.601,2.604,1777.0
+1703015400000,2.605,2.606,2.603,2.605,1180.0
+1703015460000,2.605,2.607,2.6,2.602,2200.0
+1703015520000,2.604,2.604,2.601,2.601,1915.0
+1703015580000,2.603,2.609,2.603,2.609,19002.0
+1703015640000,2.608,2.61,2.608,2.61,325.0
+1703015700000,2.611,2.611,2.611,2.611,570.0
+1703015760000,2.612,2.612,2.609,2.609,308.0
+1703015820000,2.61,2.612,2.61,2.612,1193.0
+1703015880000,2.611,2.611,2.609,2.61,480.0
+1703015940000,2.609,2.61,2.607,2.608,1548.0
+1703016000000,2.61,2.61,2.604,2.605,3759.0
+1703016060000,2.604,2.607,2.604,2.605,701.0
+1703016120000,2.606,2.608,2.604,2.604,2557.0
+1703016180000,2.604,2.608,2.604,2.608,1390.0
+1703016240000,2.608,2.61,2.608,2.609,5639.0
+1703016300000,2.61,2.612,2.608,2.608,1057.0
+1703016360000,2.608,2.613,2.608,2.611,1659.0
+1703016420000,2.61,2.611,2.61,2.611,222.0
+1703016480000,2.61,2.622,2.609,2.619,16163.0
+1703016540000,2.619,2.621,2.616,2.618,3467.0
+1703016600000,2.619,2.619,2.614,2.614,2320.0
+1703016660000,2.616,2.619,2.616,2.619,570.0
+1703016720000,2.62,2.62,2.612,2.62,15155.0
+1703016780000,2.619,2.619,2.615,2.615,757.0
+1703016840000,2.615,2.616,2.614,2.615,419.0
+1703016900000,2.615,2.62,2.613,2.62,3351.0
+1703016960000,2.617,2.618,2.614,2.614,1311.0
+1703017020000,2.615,2.616,2.613,2.613,1389.0
+1703017080000,2.613,2.614,2.608,2.61,2252.0
+1703017140000,2.608,2.608,2.605,2.605,3207.0
+1703017200000,2.606,2.607,2.605,2.605,1543.0
+1703017260000,2.605,2.606,2.605,2.605,396.0
+1703017320000,2.605,2.605,2.604,2.605,2159.0
+1703017380000,2.604,2.606,2.604,2.604,1944.0
+1703017440000,2.605,2.605,2.601,2.603,1609.0
+1703017500000,2.602,2.603,2.601,2.601,503.0
+1703017560000,2.601,2.601,2.598,2.601,1510.0
+1703017620000,2.601,2.603,2.6,2.6,1044.0
+1703017680000,2.6,2.603,2.6,2.602,179.0
+1703017740000,2.601,2.602,2.599,2.6,2482.0
+1703017800000,2.598,2.599,2.596,2.598,3334.0
+1703017860000,2.598,2.598,2.592,2.593,4042.0
+1703017920000,2.591,2.591,2.582,2.582,11394.0
+1703017980000,2.583,2.591,2.579,2.588,9351.0
+1703018040000,2.589,2.592,2.588,2.592,706.0
+1703018100000,2.591,2.591,2.584,2.586,2368.0
+1703018160000,2.587,2.588,2.586,2.587,818.0
+1703018220000,2.588,2.591,2.588,2.589,2042.0
+1703018280000,2.589,2.589,2.587,2.587,445.0
+1703018340000,2.586,2.586,2.583,2.585,2228.0
+1703018400000,2.584,2.584,2.579,2.581,837.0
+1703018460000,2.581,2.583,2.58,2.583,1019.0
+1703018520000,2.583,2.585,2.582,2.584,1305.0
+1703018580000,2.584,2.587,2.584,2.586,1144.0
+1703018640000,2.587,2.587,2.582,2.582,4553.0
+1703018700000,2.582,2.582,2.579,2.58,1498.0
+1703018760000,2.579,2.579,2.573,2.576,7718.0
+1703018820000,2.577,2.581,2.577,2.58,488.0
+1703018880000,2.581,2.582,2.577,2.582,2180.0
+1703018940000,2.583,2.587,2.583,2.587,709.0
+1703019000000,2.585,2.586,2.582,2.582,445.0
+1703019060000,2.58,2.58,2.577,2.579,992.0
+1703019120000,2.577,2.577,2.575,2.575,247.0
+1703019180000,2.577,2.577,2.568,2.568,5121.0
+1703019240000,2.569,2.573,2.568,2.571,3143.0
+1703019300000,2.57,2.573,2.568,2.572,4331.0
+1703019360000,2.573,2.574,2.571,2.573,804.0
+1703019420000,2.573,2.581,2.573,2.581,2839.0
+1703019480000,2.579,2.581,2.578,2.578,940.0
+1703019540000,2.577,2.577,2.571,2.573,1296.0
+1703019600000,2.572,2.572,2.569,2.572,2848.0
+1703019660000,2.573,2.577,2.572,2.576,904.0
+1703019720000,2.577,2.578,2.576,2.577,856.0
+1703019780000,2.578,2.584,2.578,2.583,2724.0
+1703019840000,2.584,2.585,2.581,2.581,752.0
+1703019900000,2.582,2.584,2.58,2.58,889.0
+1703019960000,2.581,2.584,2.581,2.583,1722.0
+1703020020000,2.583,2.584,2.581,2.583,705.0
+1703020080000,2.584,2.586,2.584,2.586,122.0
+1703020140000,2.585,2.586,2.584,2.584,325.0
+1703020200000,2.584,2.586,2.583,2.583,2000.0
+1703020260000,2.583,2.583,2.58,2.58,384.0
+1703020320000,2.58,2.583,2.58,2.582,1131.0
+1703020380000,2.582,2.584,2.582,2.583,200.0
+1703020440000,2.582,2.584,2.581,2.583,2956.0
+1703020500000,2.582,2.586,2.582,2.586,1186.0
+1703020560000,2.584,2.585,2.58,2.58,779.0
+1703020620000,2.582,2.583,2.581,2.582,248.0
+1703020680000,2.583,2.585,2.582,2.585,721.0
+1703020740000,2.585,2.586,2.584,2.584,1840.0
+1703020800000,2.585,2.586,2.585,2.586,218.0
+1703020860000,2.585,2.585,2.581,2.585,3927.0
+1703020920000,2.584,2.587,2.584,2.587,458.0
+1703020980000,2.587,2.592,2.587,2.592,3994.0
+1703021040000,2.592,2.593,2.59,2.591,1042.0
+1703021100000,2.592,2.594,2.59,2.591,1566.0
+1703021160000,2.59,2.592,2.589,2.59,1688.0
+1703021220000,2.589,2.589,2.587,2.587,1189.0
+1703021280000,2.586,2.586,2.585,2.585,787.0
+1703021340000,2.584,2.596,2.583,2.593,19896.0
+1703021400000,2.593,2.597,2.591,2.597,9525.0
+1703021460000,2.597,2.597,2.591,2.596,5714.0
+1703021520000,2.594,2.594,2.593,2.594,537.0
+1703021580000,2.594,2.597,2.593,2.595,12789.0
+1703021640000,2.595,2.595,2.594,2.594,100.0
+1703021700000,2.594,2.595,2.593,2.593,358.0
+1703021760000,2.592,2.593,2.59,2.591,2589.0
+1703021820000,2.59,2.591,2.588,2.59,1499.0
+1703021880000,2.589,2.59,2.588,2.59,596.0
+1703021940000,2.591,2.592,2.59,2.59,566.0
+1703022000000,2.589,2.589,2.589,2.589,25.0
+1703022060000,2.589,2.591,2.589,2.591,670.0
+1703022120000,2.591,2.593,2.591,2.593,1809.0
+1703022180000,2.594,2.597,2.593,2.597,618.0
+1703022240000,2.595,2.597,2.593,2.593,1311.0
+1703022300000,2.594,2.595,2.593,2.593,1467.0
+1703022360000,2.596,2.597,2.595,2.597,409.0
+1703022420000,2.598,2.598,2.594,2.594,745.0
+1703022480000,2.596,2.596,2.596,2.596,292.0
+1703022540000,2.597,2.598,2.595,2.595,816.0
+1703022600000,2.595,2.595,2.592,2.592,758.0
+1703022660000,2.591,2.593,2.591,2.592,1933.0
+1703022720000,2.593,2.598,2.593,2.598,3331.0
+1703022780000,2.597,2.598,2.595,2.598,2137.0
+1703022840000,2.598,2.603,2.598,2.603,4100.0
+1703022900000,2.602,2.602,2.6,2.601,821.0
+1703022960000,2.603,2.604,2.601,2.602,1550.0
+1703023020000,2.603,2.605,2.601,2.602,2774.0
+1703023080000,2.601,2.604,2.6,2.603,4811.0
+1703023140000,2.604,2.604,2.603,2.603,256.0
+1703023200000,2.603,2.603,2.596,2.597,2483.0
+1703023260000,2.595,2.598,2.595,2.596,1910.0
+1703023320000,2.596,2.596,2.594,2.595,1807.0
+1703023380000,2.594,2.595,2.591,2.591,1439.0
+1703023440000,2.591,2.592,2.591,2.591,268.0
+1703023500000,2.593,2.593,2.588,2.59,2129.0
+1703023560000,2.589,2.589,2.586,2.587,3644.0
+1703023620000,2.587,2.591,2.586,2.591,2784.0
+1703023680000,2.59,2.597,2.59,2.597,6741.0
+1703023740000,2.597,2.597,2.594,2.594,913.0
+1703023800000,2.593,2.593,2.59,2.59,1590.0
+1703023860000,2.59,2.591,2.587,2.587,1605.0
+1703023920000,2.587,2.591,2.587,2.591,2208.0
+1703023980000,2.591,2.591,2.589,2.589,674.0
+1703024040000,2.59,2.592,2.59,2.59,371.0
+1703024100000,2.59,2.591,2.59,2.591,703.0
+1703024160000,2.589,2.59,2.585,2.585,936.0
+1703024220000,2.586,2.586,2.581,2.581,3911.0
+1703024280000,2.582,2.582,2.578,2.579,2302.0
+1703024340000,2.58,2.582,2.579,2.579,906.0
+1703024400000,2.58,2.582,2.58,2.581,372.0
+1703024460000,2.58,2.583,2.579,2.583,1935.0
+1703024520000,2.583,2.583,2.58,2.58,638.0
+1703024580000,2.579,2.58,2.57,2.572,18192.0
+1703024640000,2.571,2.575,2.571,2.573,4065.0
+1703024700000,2.573,2.576,2.572,2.576,840.0
+1703024760000,2.577,2.578,2.577,2.578,935.0
+1703024820000,2.579,2.585,2.579,2.585,11884.0
+1703024880000,2.584,2.586,2.584,2.586,1628.0
+1703024940000,2.585,2.585,2.584,2.584,240.0
+1703025000000,2.584,2.584,2.58,2.582,2472.0
+1703025060000,2.582,2.585,2.582,2.585,2638.0
+1703025120000,2.586,2.587,2.585,2.586,326.0
+1703025180000,2.587,2.587,2.584,2.584,1494.0
+1703025240000,2.583,2.583,2.581,2.581,4975.0
+1703025300000,2.582,2.582,2.58,2.58,144.0
+1703025360000,2.581,2.581,2.575,2.577,1337.0
+1703025420000,2.577,2.578,2.577,2.578,1144.0
+1703025480000,2.577,2.578,2.572,2.574,1715.0
+1703025540000,2.575,2.575,2.572,2.575,697.0
+1703025600000,2.574,2.575,2.574,2.575,142.0
+1703025660000,2.575,2.575,2.572,2.572,148.0
+1703025720000,2.572,2.572,2.569,2.571,2202.0
+1703025780000,2.57,2.572,2.569,2.572,1328.0
+1703025840000,2.573,2.573,2.57,2.57,254.0
+1703025900000,2.572,2.572,2.567,2.569,4941.0
+1703025960000,2.568,2.569,2.567,2.569,382.0
+1703026020000,2.567,2.569,2.567,2.567,231.0
+1703026080000,2.567,2.567,2.567,2.567,129.0
+1703026140000,2.567,2.573,2.566,2.571,2971.0
+1703026200000,2.571,2.571,2.57,2.57,162.0
+1703026260000,2.57,2.573,2.57,2.573,2659.0
+1703026320000,2.572,2.574,2.572,2.574,379.0
+1703026380000,2.575,2.58,2.574,2.58,2317.0
+1703026440000,2.58,2.583,2.579,2.583,6601.0
+1703026500000,2.581,2.583,2.58,2.581,1439.0
+1703026560000,2.58,2.581,2.579,2.581,683.0
+1703026620000,2.579,2.579,2.578,2.578,1411.0
+1703026680000,2.579,2.579,2.577,2.577,813.0
+1703026740000,2.578,2.579,2.578,2.579,37.0
+1703026800000,2.579,2.581,2.576,2.579,9800.0
+1703026860000,2.581,2.581,2.576,2.576,4203.0
+1703026920000,2.576,2.578,2.576,2.576,1483.0
+1703026980000,2.578,2.583,2.576,2.583,1560.0
+1703027040000,2.582,2.586,2.581,2.586,1232.0
+1703027100000,2.586,2.588,2.585,2.587,3885.0
+1703027160000,2.586,2.594,2.586,2.591,6508.0
+1703027220000,2.592,2.595,2.591,2.595,4409.0
+1703027280000,2.594,2.594,2.59,2.59,2983.0
+1703027340000,2.591,2.591,2.588,2.589,1868.0
+1703027400000,2.589,2.589,2.586,2.586,2629.0
+1703027460000,2.587,2.587,2.582,2.582,3459.0
+1703027520000,2.583,2.583,2.579,2.582,1271.0
+1703027580000,2.579,2.579,2.578,2.579,2056.0
+1703027640000,2.578,2.578,2.574,2.574,1411.0
+1703027700000,2.575,2.575,2.57,2.571,1983.0
+1703027760000,2.57,2.571,2.568,2.569,2266.0
+1703027820000,2.569,2.572,2.567,2.572,1958.0
+1703027880000,2.571,2.571,2.57,2.571,713.0
+1703027940000,2.571,2.572,2.57,2.57,2417.0
+1703028000000,2.571,2.571,2.568,2.568,1556.0
+1703028060000,2.569,2.571,2.569,2.57,3707.0
+1703028120000,2.571,2.571,2.569,2.57,868.0
+1703028180000,2.57,2.57,2.568,2.57,1698.0
+1703028240000,2.571,2.573,2.571,2.573,851.0
+1703028300000,2.574,2.579,2.571,2.578,4390.0
+1703028360000,2.577,2.579,2.575,2.579,4889.0
+1703028420000,2.577,2.578,2.575,2.578,5787.0
+1703028480000,2.577,2.579,2.575,2.578,3152.0
+1703028540000,2.576,2.579,2.576,2.578,1563.0
+1703028600000,2.579,2.579,2.577,2.578,1507.0
+1703028660000,2.579,2.58,2.578,2.58,1327.0
+1703028720000,2.581,2.583,2.581,2.583,1586.0
+1703028780000,2.584,2.589,2.584,2.587,2322.0
+1703028840000,2.587,2.591,2.586,2.588,8504.0
+1703028900000,2.589,2.594,2.589,2.594,4058.0
+1703028960000,2.594,2.595,2.594,2.594,497.0
+1703029020000,2.594,2.603,2.594,2.602,14951.0
+1703029080000,2.602,2.603,2.599,2.602,8941.0
+1703029140000,2.602,2.608,2.601,2.607,5316.0
+1703029200000,2.608,2.608,2.601,2.602,3670.0
+1703029260000,2.602,2.602,2.591,2.593,11576.0
+1703029320000,2.594,2.595,2.592,2.594,3519.0
+1703029380000,2.594,2.596,2.592,2.592,5569.0
+1703029440000,2.592,2.595,2.591,2.595,2738.0
+1703029500000,2.595,2.598,2.59,2.598,1891.0
+1703029560000,2.598,2.603,2.598,2.602,3607.0
+1703029620000,2.6,2.606,2.6,2.602,5878.0
+1703029680000,2.604,2.606,2.602,2.606,1174.0
+1703029740000,2.605,2.606,2.601,2.601,1111.0
+1703029800000,2.603,2.604,2.601,2.601,1563.0
+1703029860000,2.602,2.608,2.6,2.606,4841.0
+1703029920000,2.605,2.606,2.604,2.606,1445.0
+1703029980000,2.606,2.611,2.601,2.611,3763.0
+1703030040000,2.61,2.61,2.606,2.609,2902.0
+1703030100000,2.607,2.609,2.605,2.609,1625.0
+1703030160000,2.608,2.609,2.605,2.609,1929.0
+1703030220000,2.609,2.611,2.605,2.607,1781.0
+1703030280000,2.606,2.608,2.602,2.602,3388.0
+1703030340000,2.603,2.605,2.603,2.604,951.0
+1703030400000,2.605,2.605,2.591,2.594,14354.0
+1703030460000,2.595,2.598,2.588,2.593,4865.0
+1703030520000,2.594,2.597,2.592,2.597,3883.0
+1703030580000,2.596,2.603,2.596,2.598,7215.0
+1703030640000,2.598,2.599,2.585,2.585,10274.0
+1703030700000,2.586,2.59,2.584,2.587,5517.0
+1703030760000,2.588,2.6,2.588,2.599,9541.0
+1703030820000,2.6,2.603,2.599,2.602,2324.0
+1703030880000,2.602,2.609,2.602,2.608,6803.0
+1703030940000,2.608,2.612,2.608,2.612,1877.0
+1703031000000,2.611,2.616,2.608,2.613,3863.0
+1703031060000,2.614,2.615,2.613,2.613,847.0
+1703031120000,2.614,2.616,2.611,2.611,1905.0
+1703031180000,2.61,2.618,2.608,2.618,3004.0
+1703031240000,2.618,2.62,2.612,2.612,6445.0
+1703031300000,2.613,2.617,2.612,2.616,2697.0
+1703031360000,2.615,2.615,2.606,2.612,3611.0
+1703031420000,2.613,2.617,2.612,2.616,2026.0
+1703031480000,2.615,2.616,2.611,2.611,1987.0
+1703031540000,2.611,2.617,2.611,2.614,2018.0
+1703031600000,2.615,2.617,2.61,2.61,2365.0
+1703031660000,2.61,2.612,2.608,2.61,2961.0
+1703031720000,2.609,2.615,2.609,2.615,1962.0
+1703031780000,2.616,2.617,2.61,2.611,5639.0
+1703031840000,2.611,2.612,2.609,2.612,2064.0
+1703031900000,2.613,2.616,2.61,2.615,2125.0
+1703031960000,2.615,2.618,2.612,2.612,1719.0
+1703032020000,2.612,2.612,2.609,2.612,438.0
+1703032080000,2.612,2.614,2.609,2.61,1954.0
+1703032140000,2.612,2.613,2.611,2.613,2477.0
+1703032200000,2.613,2.616,2.611,2.616,1582.0
+1703032260000,2.616,2.618,2.616,2.618,17568.0
+1703032320000,2.618,2.687,2.615,2.67,164913.0
+1703032380000,2.67,2.671,2.66,2.663,18625.0
+1703032440000,2.663,2.688,2.661,2.682,35546.0
+1703032500000,2.682,2.682,2.662,2.663,23341.0
+1703032560000,2.663,2.663,2.652,2.653,17221.0
+1703032620000,2.654,2.666,2.651,2.665,11089.0
+1703032680000,2.664,2.667,2.66,2.667,3984.0
+1703032740000,2.666,2.667,2.657,2.662,8294.0
+1703032800000,2.663,2.667,2.658,2.658,6008.0
+1703032860000,2.658,2.661,2.654,2.658,4362.0
+1703032920000,2.657,2.667,2.656,2.659,8366.0
+1703032980000,2.659,2.664,2.655,2.664,6464.0
+1703033040000,2.663,2.666,2.658,2.666,4084.0
+1703033100000,2.667,2.678,2.665,2.675,14598.0
+1703033160000,2.676,2.699,2.676,2.691,21881.0
+1703033220000,2.691,2.692,2.681,2.682,9826.0
+1703033280000,2.681,2.682,2.677,2.68,2780.0
+1703033340000,2.68,2.683,2.678,2.68,3723.0
+1703033400000,2.679,2.681,2.671,2.671,5940.0
+1703033460000,2.671,2.676,2.666,2.676,5406.0
+1703033520000,2.677,2.683,2.676,2.682,5536.0
+1703033580000,2.683,2.689,2.682,2.689,8129.0
+1703033640000,2.687,2.689,2.684,2.685,1926.0
+1703033700000,2.685,2.687,2.682,2.683,5840.0
+1703033760000,2.684,2.685,2.682,2.682,2199.0
+1703033820000,2.682,2.695,2.681,2.692,4316.0
+1703033880000,2.692,2.694,2.688,2.692,5954.0
+1703033940000,2.693,2.696,2.69,2.693,3082.0
+1703034000000,2.692,2.695,2.68,2.683,19389.0
+1703034060000,2.683,2.688,2.674,2.677,33335.0
+1703034120000,2.678,2.685,2.677,2.678,11719.0
+1703034180000,2.679,2.682,2.678,2.682,1453.0
+1703034240000,2.682,2.685,2.68,2.685,17969.0
+1703034300000,2.684,2.686,2.678,2.678,7324.0
+1703034360000,2.678,2.686,2.676,2.685,13960.0
+1703034420000,2.686,2.69,2.684,2.684,7657.0
+1703034480000,2.685,2.688,2.68,2.681,8031.0
+1703034540000,2.681,2.681,2.673,2.675,9174.0
+1703034600000,2.677,2.677,2.662,2.662,4542.0
+1703034660000,2.662,2.663,2.651,2.658,14954.0
+1703034720000,2.658,2.668,2.658,2.668,2887.0
+1703034780000,2.667,2.667,2.664,2.664,1948.0
+1703034840000,2.665,2.666,2.664,2.666,486.0
+1703034900000,2.667,2.669,2.659,2.664,7100.0
+1703034960000,2.664,2.664,2.659,2.659,1328.0
+1703035020000,2.661,2.662,2.658,2.658,507.0
+1703035080000,2.659,2.66,2.65,2.65,4166.0
+1703035140000,2.651,2.653,2.647,2.65,4887.0
+1703035200000,2.649,2.654,2.647,2.647,2621.0
+1703035260000,2.648,2.653,2.643,2.653,7431.0
+1703035320000,2.653,2.654,2.648,2.649,2683.0
+1703035380000,2.65,2.651,2.648,2.649,509.0
+1703035440000,2.648,2.65,2.638,2.64,3771.0
+1703035500000,2.64,2.643,2.636,2.639,4976.0
+1703035560000,2.639,2.645,2.638,2.641,5373.0
+1703035620000,2.64,2.64,2.634,2.636,3075.0
+1703035680000,2.637,2.639,2.63,2.636,4450.0
+1703035740000,2.635,2.638,2.633,2.638,7729.0
+1703035800000,2.638,2.654,2.637,2.648,15160.0
+1703035860000,2.648,2.649,2.645,2.645,1425.0
+1703035920000,2.645,2.645,2.638,2.638,3209.0
+1703035980000,2.638,2.639,2.634,2.635,6618.0
+1703036040000,2.635,2.636,2.63,2.635,16195.0
+1703036100000,2.636,2.647,2.636,2.646,5787.0
+1703036160000,2.648,2.648,2.643,2.646,4226.0
+1703036220000,2.647,2.648,2.644,2.644,4118.0
+1703036280000,2.643,2.643,2.637,2.638,937.0
+1703036340000,2.638,2.638,2.633,2.638,2788.0
+1703036400000,2.637,2.637,2.632,2.633,3176.0
+1703036460000,2.634,2.642,2.634,2.642,953.0
+1703036520000,2.641,2.641,2.638,2.64,1507.0
+1703036580000,2.642,2.645,2.642,2.645,1836.0
+1703036640000,2.643,2.645,2.641,2.641,348.0
+1703036700000,2.641,2.645,2.641,2.642,1417.0
+1703036760000,2.641,2.641,2.63,2.635,14081.0
+1703036820000,2.635,2.639,2.633,2.635,1246.0
+1703036880000,2.636,2.637,2.631,2.637,3204.0
+1703036940000,2.636,2.636,2.63,2.633,882.0
+1703037000000,2.633,2.634,2.612,2.614,31313.0
+1703037060000,2.614,2.614,2.588,2.6,45748.0
+1703037120000,2.6,2.609,2.599,2.609,28637.0
+1703037180000,2.609,2.615,2.609,2.613,3175.0
+1703037240000,2.613,2.616,2.612,2.613,1845.0
+1703037300000,2.613,2.615,2.603,2.61,9405.0
+1703037360000,2.61,2.613,2.61,2.613,1658.0
+1703037420000,2.611,2.616,2.611,2.612,3001.0
+1703037480000,2.612,2.616,2.607,2.607,15291.0
+1703037540000,2.608,2.609,2.603,2.604,3662.0
+1703037600000,2.605,2.606,2.596,2.602,9770.0
+1703037660000,2.602,2.606,2.601,2.604,4035.0
+1703037720000,2.602,2.605,2.596,2.605,10248.0
+1703037780000,2.606,2.609,2.604,2.609,4536.0
+1703037840000,2.609,2.616,2.609,2.612,5735.0
+1703037900000,2.612,2.612,2.601,2.602,3450.0
+1703037960000,2.602,2.603,2.596,2.596,4229.0
+1703038020000,2.596,2.596,2.583,2.584,10951.0
+1703038080000,2.583,2.583,2.572,2.577,18776.0
+1703038140000,2.579,2.584,2.576,2.582,9230.0
+1703038200000,2.582,2.588,2.58,2.588,10892.0
+1703038260000,2.588,2.591,2.58,2.591,10762.0
+1703038320000,2.591,2.597,2.585,2.593,9658.0
+1703038380000,2.592,2.594,2.589,2.59,4325.0
+1703038440000,2.59,2.592,2.589,2.59,2323.0
+1703038500000,2.589,2.601,2.586,2.601,5944.0
+1703038560000,2.601,2.602,2.597,2.6,6966.0
+1703038620000,2.601,2.604,2.6,2.601,1745.0
+1703038680000,2.601,2.608,2.599,2.608,4856.0
+1703038740000,2.608,2.61,2.592,2.594,19270.0
+1703038800000,2.593,2.602,2.593,2.6,1975.0
+1703038860000,2.601,2.608,2.601,2.607,2391.0
+1703038920000,2.608,2.612,2.607,2.611,3322.0
+1703038980000,2.611,2.612,2.601,2.605,3716.0
+1703039040000,2.604,2.608,2.602,2.608,1606.0
+1703039100000,2.606,2.606,2.597,2.597,3294.0
+1703039160000,2.596,2.599,2.592,2.595,2647.0
+1703039220000,2.595,2.61,2.595,2.609,3678.0
+1703039280000,2.609,2.612,2.605,2.609,5348.0
+1703039340000,2.609,2.622,2.609,2.616,7349.0
+1703039400000,2.617,2.619,2.614,2.618,3871.0
+1703039460000,2.617,2.621,2.616,2.619,2540.0
+1703039520000,2.62,2.622,2.618,2.62,2479.0
+1703039580000,2.62,2.626,2.618,2.62,3749.0
+1703039640000,2.621,2.626,2.62,2.622,1423.0
+1703039700000,2.624,2.625,2.621,2.624,1866.0
+1703039760000,2.625,2.626,2.623,2.623,2233.0
+1703039820000,2.626,2.626,2.623,2.623,596.0
+1703039880000,2.624,2.627,2.624,2.627,1955.0
+1703039940000,2.625,2.628,2.624,2.624,1937.0
+1703040000000,2.624,2.63,2.623,2.63,1893.0
+1703040060000,2.631,2.632,2.623,2.623,2374.0
+1703040120000,2.622,2.626,2.621,2.622,2787.0
+1703040180000,2.621,2.621,2.618,2.618,1985.0
+1703040240000,2.619,2.619,2.612,2.617,2291.0
+1703040300000,2.618,2.626,2.618,2.623,4325.0
+1703040360000,2.622,2.622,2.619,2.622,1259.0
+1703040420000,2.622,2.624,2.62,2.624,2417.0
+1703040480000,2.625,2.626,2.623,2.624,979.0
+1703040540000,2.625,2.626,2.62,2.626,7883.0
+1703040600000,2.626,2.627,2.62,2.62,2058.0
+1703040660000,2.619,2.619,2.61,2.611,5291.0
+1703040720000,2.611,2.615,2.607,2.607,4673.0
+1703040780000,2.607,2.608,2.603,2.608,4829.0
+1703040840000,2.607,2.615,2.607,2.615,2544.0
+1703040900000,2.616,2.618,2.614,2.615,4272.0
+1703040960000,2.615,2.615,2.611,2.611,1591.0
+1703041020000,2.61,2.612,2.605,2.608,6550.0
+1703041080000,2.608,2.613,2.606,2.611,2495.0
+1703041140000,2.61,2.614,2.609,2.614,1362.0
+1703041200000,2.612,2.613,2.609,2.611,1346.0
+1703041260000,2.611,2.619,2.611,2.616,3443.0
+1703041320000,2.615,2.622,2.615,2.622,1368.0
+1703041380000,2.62,2.623,2.62,2.621,1188.0
+1703041440000,2.621,2.621,2.613,2.613,2896.0
+1703041500000,2.612,2.617,2.61,2.617,4522.0
+1703041560000,2.617,2.618,2.616,2.618,1495.0
+1703041620000,2.617,2.617,2.614,2.614,459.0
+1703041680000,2.613,2.616,2.611,2.615,1994.0
+1703041740000,2.615,2.616,2.615,2.615,233.0
+1703041800000,2.617,2.619,2.613,2.618,3284.0
+1703041860000,2.617,2.619,2.615,2.618,2010.0
+1703041920000,2.616,2.632,2.615,2.621,29914.0
+1703041980000,2.622,2.626,2.617,2.625,5722.0
+1703042040000,2.625,2.63,2.623,2.627,3422.0
+1703042100000,2.627,2.629,2.626,2.626,2603.0
+1703042160000,2.626,2.626,2.62,2.622,2170.0
+1703042220000,2.622,2.623,2.622,2.622,78.0
+1703042280000,2.622,2.63,2.62,2.63,16803.0
+1703042340000,2.629,2.63,2.623,2.624,4299.0
+1703042400000,2.626,2.628,2.625,2.627,1656.0
+1703042460000,2.626,2.627,2.623,2.626,2340.0
+1703042520000,2.624,2.624,2.622,2.623,568.0
+1703042580000,2.621,2.628,2.618,2.627,17019.0
+1703042640000,2.626,2.631,2.624,2.631,7913.0
+1703042700000,2.631,2.633,2.629,2.63,2257.0
+1703042760000,2.629,2.632,2.629,2.631,1008.0
+1703042820000,2.63,2.637,2.63,2.634,4070.0
+1703042880000,2.635,2.635,2.63,2.633,3441.0
+1703042940000,2.632,2.633,2.629,2.633,1314.0
+1703043000000,2.633,2.636,2.632,2.636,2384.0
+1703043060000,2.637,2.647,2.637,2.641,14385.0
+1703043120000,2.641,2.641,2.635,2.635,5566.0
+1703043180000,2.636,2.638,2.63,2.634,4959.0
+1703043240000,2.634,2.634,2.631,2.634,836.0
+1703043300000,2.634,2.641,2.634,2.641,3916.0
+1703043360000,2.642,2.646,2.641,2.646,2376.0
+1703043420000,2.645,2.648,2.645,2.646,1590.0
+1703043480000,2.646,2.646,2.641,2.646,10050.0
+1703043540000,2.644,2.644,2.641,2.642,1402.0
+1703043600000,2.641,2.641,2.639,2.64,1045.0
+1703043660000,2.64,2.646,2.639,2.642,2164.0
+1703043720000,2.643,2.644,2.64,2.64,835.0
+1703043780000,2.642,2.645,2.642,2.645,980.0
+1703043840000,2.646,2.649,2.644,2.644,5418.0
+1703043900000,2.643,2.647,2.643,2.647,589.0
+1703043960000,2.648,2.648,2.645,2.647,983.0
+1703044020000,2.647,2.648,2.645,2.646,2648.0
+1703044080000,2.646,2.648,2.646,2.648,544.0
+1703044140000,2.65,2.65,2.647,2.647,943.0
+1703044200000,2.647,2.647,2.643,2.643,2343.0
+1703044260000,2.643,2.647,2.641,2.641,2379.0
+1703044320000,2.642,2.652,2.642,2.652,3633.0
+1703044380000,2.651,2.667,2.648,2.662,12456.0
+1703044440000,2.662,2.662,2.655,2.655,4732.0
+1703044500000,2.657,2.66,2.655,2.655,3032.0
+1703044560000,2.655,2.667,2.655,2.666,6684.0
+1703044620000,2.666,2.678,2.663,2.672,8063.0
+1703044680000,2.671,2.672,2.664,2.664,8924.0
+1703044740000,2.663,2.677,2.662,2.672,8456.0
+1703044800000,2.672,2.676,2.669,2.675,12111.0
+1703044860000,2.674,2.685,2.672,2.677,23777.0
+1703044920000,2.678,2.685,2.674,2.681,16169.0
+1703044980000,2.682,2.687,2.68,2.681,14252.0
+1703045040000,2.681,2.687,2.672,2.674,49864.0
+1703045100000,2.673,2.678,2.67,2.678,17606.0
+1703045160000,2.676,2.681,2.675,2.677,9336.0
+1703045220000,2.678,2.684,2.678,2.679,6293.0
+1703045280000,2.68,2.683,2.678,2.681,7103.0
+1703045340000,2.681,2.686,2.681,2.684,5915.0
+1703045400000,2.684,2.685,2.679,2.682,8299.0
+1703045460000,2.682,2.684,2.678,2.678,5269.0
+1703045520000,2.677,2.683,2.676,2.68,5307.0
+1703045580000,2.679,2.681,2.678,2.68,5047.0
+1703045640000,2.679,2.679,2.668,2.67,9223.0
+1703045700000,2.67,2.674,2.667,2.669,7143.0
+1703045760000,2.671,2.681,2.671,2.681,3557.0
+1703045820000,2.679,2.687,2.674,2.677,12558.0
+1703045880000,2.678,2.685,2.678,2.684,6148.0
+1703045940000,2.684,2.685,2.677,2.677,5833.0
+1703046000000,2.678,2.684,2.676,2.684,17702.0
+1703046060000,2.683,2.683,2.68,2.681,2008.0
+1703046120000,2.682,2.685,2.679,2.683,2817.0
+1703046180000,2.683,2.685,2.682,2.685,4527.0
+1703046240000,2.685,2.685,2.68,2.68,1479.0
+1703046300000,2.679,2.679,2.664,2.669,10078.0
+1703046360000,2.67,2.673,2.664,2.669,6950.0
+1703046420000,2.669,2.672,2.669,2.669,7826.0
+1703046480000,2.669,2.674,2.669,2.671,4749.0
+1703046540000,2.671,2.672,2.669,2.67,1696.0
+1703046600000,2.67,2.67,2.655,2.661,12302.0
+1703046660000,2.662,2.664,2.658,2.659,2548.0
+1703046720000,2.659,2.662,2.658,2.658,4238.0
+1703046780000,2.659,2.662,2.658,2.662,5284.0
+1703046840000,2.662,2.664,2.66,2.663,2475.0
+1703046900000,2.661,2.664,2.657,2.657,4403.0
+1703046960000,2.657,2.658,2.653,2.654,4463.0
+1703047020000,2.653,2.657,2.652,2.656,2642.0
+1703047080000,2.657,2.658,2.655,2.658,5163.0
+1703047140000,2.657,2.663,2.656,2.663,3820.0
+1703047200000,2.664,2.664,2.651,2.651,6266.0
+1703047260000,2.651,2.655,2.651,2.652,2797.0
+1703047320000,2.652,2.652,2.646,2.646,3209.0
+1703047380000,2.646,2.646,2.643,2.644,3322.0
+1703047440000,2.644,2.649,2.644,2.647,6935.0
+1703047500000,2.647,2.647,2.636,2.637,5519.0
+1703047560000,2.639,2.648,2.639,2.647,6400.0
+1703047620000,2.648,2.65,2.645,2.649,3019.0
+1703047680000,2.65,2.655,2.648,2.654,8872.0
+1703047740000,2.653,2.654,2.651,2.654,2256.0
+1703047800000,2.652,2.653,2.65,2.651,3166.0
+1703047860000,2.651,2.651,2.646,2.646,1507.0
+1703047920000,2.646,2.649,2.645,2.646,1135.0
+1703047980000,2.648,2.653,2.647,2.652,1363.0
+1703048040000,2.653,2.653,2.648,2.65,1662.0
+1703048100000,2.651,2.652,2.646,2.646,1824.0
+1703048160000,2.647,2.652,2.646,2.648,2193.0
+1703048220000,2.649,2.65,2.647,2.649,1498.0
+1703048280000,2.65,2.652,2.65,2.652,2268.0
+1703048340000,2.652,2.652,2.648,2.648,1734.0
+1703048400000,2.649,2.65,2.644,2.646,4946.0
+1703048460000,2.646,2.646,2.639,2.643,4271.0
+1703048520000,2.643,2.643,2.64,2.64,2432.0
+1703048580000,2.642,2.647,2.642,2.643,1689.0
+1703048640000,2.642,2.644,2.636,2.636,6060.0
+1703048700000,2.638,2.64,2.633,2.633,4643.0
+1703048760000,2.635,2.64,2.633,2.633,3098.0
+1703048820000,2.634,2.634,2.623,2.63,19448.0
+1703048880000,2.631,2.634,2.63,2.634,2601.0
+1703048940000,2.633,2.633,2.626,2.629,4714.0
+1703049000000,2.629,2.633,2.629,2.633,2525.0
+1703049060000,2.632,2.632,2.628,2.628,1055.0
+1703049120000,2.629,2.629,2.623,2.628,5261.0
+1703049180000,2.626,2.628,2.624,2.624,2229.0
+1703049240000,2.624,2.628,2.624,2.628,2605.0
+1703049300000,2.628,2.63,2.626,2.63,2176.0
+1703049360000,2.631,2.635,2.631,2.634,3904.0
+1703049420000,2.636,2.636,2.629,2.634,3333.0
+1703049480000,2.632,2.632,2.63,2.63,1378.0
+1703049540000,2.63,2.63,2.629,2.63,522.0
+1703049600000,2.631,2.633,2.627,2.629,1701.0
+1703049660000,2.628,2.628,2.626,2.626,587.0
+1703049720000,2.626,2.633,2.626,2.631,1785.0
+1703049780000,2.631,2.631,2.629,2.63,337.0
+1703049840000,2.63,2.631,2.629,2.63,887.0
+1703049900000,2.63,2.632,2.629,2.63,659.0
+1703049960000,2.629,2.632,2.628,2.628,5065.0
+1703050020000,2.629,2.63,2.626,2.626,917.0
+1703050080000,2.629,2.629,2.627,2.628,767.0
+1703050140000,2.627,2.627,2.625,2.625,443.0
+1703050200000,2.627,2.63,2.627,2.627,961.0
+1703050260000,2.628,2.633,2.628,2.631,4748.0
+1703050320000,2.632,2.633,2.63,2.632,1868.0
+1703050380000,2.63,2.63,2.627,2.628,1371.0
+1703050440000,2.629,2.63,2.628,2.628,1885.0
+1703050500000,2.628,2.629,2.628,2.628,1340.0
+1703050560000,2.627,2.629,2.627,2.629,776.0
+1703050620000,2.63,2.631,2.629,2.629,1022.0
+1703050680000,2.628,2.628,2.623,2.624,5291.0
+1703050740000,2.625,2.626,2.622,2.625,743.0
+1703050800000,2.624,2.624,2.622,2.622,808.0
+1703050860000,2.622,2.622,2.619,2.622,1783.0
+1703050920000,2.623,2.627,2.623,2.627,3174.0
+1703050980000,2.627,2.629,2.626,2.628,1474.0
+1703051040000,2.627,2.631,2.627,2.629,1034.0
+1703051100000,2.629,2.634,2.629,2.633,3454.0
+1703051160000,2.633,2.635,2.633,2.635,1524.0
+1703051220000,2.635,2.637,2.632,2.635,2579.0
+1703051280000,2.635,2.638,2.633,2.637,3005.0
+1703051340000,2.635,2.637,2.634,2.634,523.0
+1703051400000,2.636,2.636,2.633,2.636,3782.0
+1703051460000,2.633,2.634,2.632,2.632,571.0
+1703051520000,2.633,2.634,2.631,2.633,1215.0
+1703051580000,2.634,2.636,2.633,2.636,1167.0
+1703051640000,2.636,2.637,2.633,2.635,1240.0
+1703051700000,2.636,2.639,2.635,2.639,1201.0
+1703051760000,2.636,2.639,2.636,2.639,1388.0
+1703051820000,2.637,2.639,2.635,2.636,2519.0
+1703051880000,2.635,2.635,2.633,2.633,305.0
+1703051940000,2.636,2.637,2.633,2.636,719.0
+1703052000000,2.636,2.636,2.633,2.633,4692.0
+1703052060000,2.635,2.635,2.625,2.625,5423.0
+1703052120000,2.625,2.625,2.621,2.621,8374.0
+1703052180000,2.621,2.622,2.616,2.616,2184.0
+1703052240000,2.617,2.618,2.616,2.616,1095.0
+1703052300000,2.617,2.626,2.617,2.626,12233.0
+1703052360000,2.625,2.627,2.623,2.625,1897.0
+1703052420000,2.623,2.625,2.62,2.624,2406.0
+1703052480000,2.624,2.625,2.62,2.62,1464.0
+1703052540000,2.621,2.622,2.62,2.622,588.0
+1703052600000,2.623,2.624,2.622,2.624,1202.0
+1703052660000,2.625,2.625,2.622,2.624,1809.0
+1703052720000,2.622,2.625,2.621,2.625,1071.0
+1703052780000,2.624,2.625,2.62,2.625,4829.0
+1703052840000,2.622,2.626,2.622,2.626,515.0
+1703052900000,2.625,2.628,2.625,2.627,1347.0
+1703052960000,2.627,2.628,2.626,2.628,1282.0
+1703053020000,2.626,2.628,2.625,2.628,1474.0
+1703053080000,2.628,2.629,2.627,2.627,1688.0
+1703053140000,2.627,2.628,2.621,2.622,1728.0
+1703053200000,2.622,2.636,2.621,2.636,6494.0
+1703053260000,2.634,2.638,2.631,2.636,5652.0
+1703053320000,2.636,2.641,2.636,2.64,4092.0
+1703053380000,2.638,2.644,2.637,2.642,2614.0
+1703053440000,2.642,2.645,2.641,2.645,1602.0
+1703053500000,2.644,2.645,2.643,2.643,2191.0
+1703053560000,2.642,2.644,2.641,2.642,964.0
+1703053620000,2.643,2.645,2.642,2.642,1363.0
+1703053680000,2.642,2.642,2.64,2.64,833.0
+1703053740000,2.642,2.645,2.642,2.645,1337.0
+1703053800000,2.645,2.646,2.643,2.644,1117.0
+1703053860000,2.643,2.646,2.642,2.645,505.0
+1703053920000,2.643,2.643,2.638,2.639,2514.0
+1703053980000,2.638,2.638,2.637,2.638,840.0
+1703054040000,2.638,2.639,2.635,2.635,2045.0
+1703054100000,2.637,2.639,2.634,2.634,1740.0
+1703054160000,2.635,2.635,2.632,2.635,2674.0
+1703054220000,2.634,2.635,2.631,2.635,1726.0
+1703054280000,2.634,2.636,2.633,2.635,351.0
+1703054340000,2.636,2.639,2.636,2.639,1469.0
+1703054400000,2.638,2.638,2.636,2.638,1125.0
+1703054460000,2.636,2.636,2.631,2.631,6113.0
+1703054520000,2.63,2.631,2.628,2.629,900.0
+1703054580000,2.628,2.631,2.626,2.631,2116.0
+1703054640000,2.63,2.632,2.629,2.629,1823.0
+1703054700000,2.63,2.63,2.626,2.628,290.0
+1703054760000,2.626,2.629,2.626,2.629,1040.0
+1703054820000,2.629,2.631,2.628,2.63,2964.0
+1703054880000,2.631,2.633,2.631,2.633,1618.0
+1703054940000,2.631,2.632,2.631,2.632,536.0
+1703055000000,2.63,2.63,2.627,2.628,2572.0
+1703055060000,2.628,2.628,2.623,2.625,3177.0
+1703055120000,2.626,2.626,2.624,2.626,1190.0
+1703055180000,2.626,2.628,2.625,2.628,1588.0
+1703055240000,2.626,2.628,2.626,2.628,890.0
+1703055300000,2.629,2.631,2.629,2.631,776.0
+1703055360000,2.63,2.63,2.624,2.624,2043.0
+1703055420000,2.623,2.623,2.619,2.619,3309.0
+1703055480000,2.62,2.621,2.618,2.618,837.0
+1703055540000,2.62,2.621,2.618,2.619,1260.0
+1703055600000,2.619,2.626,2.619,2.623,9680.0
+1703055660000,2.621,2.622,2.616,2.62,4759.0
+1703055720000,2.62,2.621,2.617,2.618,1543.0
+1703055780000,2.619,2.63,2.619,2.63,8686.0
+1703055840000,2.629,2.633,2.629,2.632,3543.0
+1703055900000,2.632,2.632,2.628,2.63,3560.0
+1703055960000,2.631,2.632,2.626,2.626,1742.0
+1703056020000,2.627,2.628,2.625,2.626,844.0
+1703056080000,2.626,2.626,2.623,2.626,2703.0
+1703056140000,2.626,2.626,2.625,2.626,551.0
+1703056200000,2.626,2.628,2.624,2.628,2088.0
+1703056260000,2.628,2.631,2.627,2.63,1113.0
+1703056320000,2.63,2.631,2.628,2.63,1796.0
+1703056380000,2.629,2.629,2.626,2.626,1161.0
+1703056440000,2.627,2.628,2.625,2.627,508.0
+1703056500000,2.628,2.629,2.622,2.623,2296.0
+1703056560000,2.622,2.623,2.619,2.621,4237.0
+1703056620000,2.621,2.624,2.621,2.623,1459.0
+1703056680000,2.623,2.624,2.621,2.621,1031.0
+1703056740000,2.621,2.621,2.617,2.617,3070.0
+1703056800000,2.617,2.619,2.617,2.618,1155.0
+1703056860000,2.617,2.62,2.616,2.62,9743.0
+1703056920000,2.62,2.624,2.62,2.62,7802.0
+1703056980000,2.62,2.621,2.619,2.621,486.0
+1703057040000,2.619,2.619,2.612,2.614,6222.0
+1703057100000,2.614,2.615,2.613,2.613,2209.0
+1703057160000,2.613,2.613,2.611,2.611,1525.0
+1703057220000,2.612,2.615,2.612,2.615,2396.0
+1703057280000,2.613,2.614,2.611,2.611,1434.0
+1703057340000,2.611,2.612,2.608,2.612,3418.0
+1703057400000,2.612,2.616,2.612,2.613,1266.0
+1703057460000,2.613,2.613,2.61,2.61,251.0
+1703057520000,2.611,2.617,2.611,2.617,1671.0
+1703057580000,2.617,2.618,2.616,2.616,1450.0
+1703057640000,2.617,2.617,2.616,2.617,349.0
+1703057700000,2.617,2.618,2.613,2.614,971.0
+1703057760000,2.614,2.616,2.614,2.616,373.0
+1703057820000,2.615,2.621,2.615,2.62,10796.0
+1703057880000,2.62,2.622,2.616,2.622,6647.0
+1703057940000,2.621,2.623,2.621,2.623,237.0
+1703058000000,2.622,2.623,2.622,2.622,234.0
+1703058060000,2.623,2.625,2.622,2.622,1044.0
+1703058120000,2.621,2.622,2.62,2.622,1153.0
+1703058180000,2.622,2.624,2.622,2.622,1176.0
+1703058240000,2.622,2.623,2.621,2.623,1076.0
+1703058300000,2.624,2.625,2.624,2.625,9892.0
+1703058360000,2.625,2.629,2.625,2.629,911.0
+1703058420000,2.629,2.632,2.628,2.63,2717.0
+1703058480000,2.631,2.632,2.629,2.629,1504.0
+1703058540000,2.628,2.631,2.628,2.631,3674.0
+1703058600000,2.63,2.63,2.628,2.628,998.0
+1703058660000,2.628,2.63,2.626,2.629,2237.0
+1703058720000,2.629,2.629,2.627,2.629,416.0
+1703058780000,2.629,2.631,2.628,2.631,1274.0
+1703058840000,2.631,2.632,2.631,2.632,764.0
+1703058900000,2.631,2.633,2.631,2.631,312.0
+1703058960000,2.631,2.631,2.628,2.63,2076.0
+1703059020000,2.63,2.63,2.63,2.63,460.0
+1703059080000,2.631,2.633,2.63,2.632,1812.0
+1703059140000,2.631,2.632,2.627,2.627,3133.0
+1703059200000,2.629,2.629,2.627,2.627,10332.0
+1703059260000,2.627,2.63,2.624,2.624,8599.0
+1703059320000,2.625,2.629,2.625,2.629,10618.0
+1703059380000,2.629,2.631,2.628,2.628,4985.0
+1703059440000,2.628,2.629,2.627,2.627,2014.0
+1703059500000,2.627,2.628,2.625,2.625,5014.0
+1703059560000,2.625,2.628,2.625,2.626,2014.0
+1703059620000,2.626,2.627,2.624,2.624,2534.0
+1703059680000,2.624,2.624,2.616,2.619,11441.0
+1703059740000,2.619,2.619,2.614,2.617,6762.0
+1703059800000,2.617,2.619,2.614,2.614,1558.0
+1703059860000,2.614,2.617,2.614,2.616,3592.0
+1703059920000,2.614,2.614,2.608,2.61,3968.0
+1703059980000,2.611,2.611,2.604,2.607,4923.0
+1703060040000,2.607,2.608,2.606,2.607,2456.0
+1703060100000,2.608,2.61,2.606,2.609,6043.0
+1703060160000,2.61,2.616,2.61,2.614,7368.0
+1703060220000,2.616,2.616,2.615,2.615,978.0
+1703060280000,2.616,2.617,2.611,2.611,960.0
+1703060340000,2.611,2.612,2.61,2.612,562.0
+1703060400000,2.613,2.614,2.612,2.612,838.0
+1703060460000,2.613,2.614,2.612,2.614,1284.0
+1703060520000,2.613,2.614,2.612,2.613,438.0
+1703060580000,2.614,2.616,2.614,2.616,1218.0
+1703060640000,2.616,2.616,2.613,2.613,1019.0
+1703060700000,2.615,2.617,2.614,2.614,1084.0
+1703060760000,2.614,2.617,2.614,2.616,1557.0
+1703060820000,2.616,2.617,2.611,2.611,2300.0
+1703060880000,2.612,2.614,2.612,2.614,422.0
+1703060940000,2.613,2.615,2.613,2.613,689.0
+1703061000000,2.614,2.615,2.614,2.615,1102.0
+1703061060000,2.616,2.621,2.615,2.621,11127.0
+1703061120000,2.621,2.624,2.619,2.624,2322.0
+1703061180000,2.625,2.629,2.624,2.627,1154.0
+1703061240000,2.628,2.631,2.626,2.627,2761.0
+1703061300000,2.626,2.626,2.618,2.618,3687.0
+1703061360000,2.618,2.625,2.618,2.625,4980.0
+1703061420000,2.626,2.628,2.626,2.627,4103.0
+1703061480000,2.628,2.628,2.626,2.627,2219.0
+1703061540000,2.626,2.628,2.624,2.628,1697.0
+1703061600000,2.629,2.632,2.629,2.63,1628.0
+1703061660000,2.631,2.631,2.629,2.629,1437.0
+1703061720000,2.629,2.629,2.624,2.624,3321.0
+1703061780000,2.625,2.63,2.624,2.63,1435.0
+1703061840000,2.628,2.628,2.624,2.628,1284.0
+1703061900000,2.628,2.629,2.624,2.627,2097.0
+1703061960000,2.626,2.632,2.626,2.632,2742.0
+1703062020000,2.63,2.633,2.627,2.633,3358.0
+1703062080000,2.633,2.633,2.63,2.631,4651.0
+1703062140000,2.631,2.633,2.63,2.632,4570.0
+1703062200000,2.632,2.632,2.629,2.63,913.0
+1703062260000,2.629,2.637,2.629,2.637,6052.0
+1703062320000,2.637,2.64,2.637,2.64,3487.0
+1703062380000,2.64,2.642,2.64,2.642,2794.0
+1703062440000,2.641,2.642,2.637,2.637,5234.0
+1703062500000,2.638,2.638,2.636,2.637,1651.0
+1703062560000,2.638,2.64,2.635,2.635,1428.0
+1703062620000,2.636,2.637,2.632,2.634,3372.0
+1703062680000,2.634,2.635,2.63,2.634,2500.0
+1703062740000,2.633,2.634,2.63,2.631,1439.0
+1703062800000,2.632,2.635,2.631,2.634,1892.0
+1703062860000,2.636,2.637,2.634,2.636,921.0
+1703062920000,2.635,2.639,2.635,2.639,1738.0
+1703062980000,2.638,2.642,2.637,2.641,733.0
+1703063040000,2.641,2.643,2.639,2.641,3977.0
+1703063100000,2.641,2.642,2.639,2.639,1012.0
+1703063160000,2.64,2.642,2.638,2.639,830.0
+1703063220000,2.639,2.639,2.633,2.633,2371.0
+1703063280000,2.633,2.636,2.631,2.633,1544.0
+1703063340000,2.632,2.634,2.631,2.634,1585.0
+1703063400000,2.634,2.636,2.632,2.636,2647.0
+1703063460000,2.636,2.637,2.636,2.637,879.0
+1703063520000,2.636,2.638,2.635,2.635,940.0
+1703063580000,2.635,2.637,2.635,2.635,1673.0
+1703063640000,2.635,2.636,2.634,2.636,1188.0
+1703063700000,2.637,2.639,2.636,2.637,991.0
+1703063760000,2.638,2.639,2.634,2.634,1454.0
+1703063820000,2.633,2.634,2.631,2.634,2412.0
+1703063880000,2.634,2.638,2.634,2.638,1624.0
+1703063940000,2.637,2.639,2.636,2.638,1161.0
+1703064000000,2.639,2.641,2.639,2.64,1731.0
+1703064060000,2.642,2.642,2.638,2.64,1534.0
+1703064120000,2.639,2.641,2.638,2.641,3436.0
+1703064180000,2.64,2.644,2.64,2.643,2904.0
+1703064240000,2.643,2.645,2.643,2.643,679.0
+1703064300000,2.643,2.643,2.638,2.638,2402.0
+1703064360000,2.638,2.647,2.638,2.645,5575.0
+1703064420000,2.645,2.645,2.643,2.643,628.0
+1703064480000,2.644,2.645,2.635,2.639,22078.0
+1703064540000,2.639,2.641,2.637,2.641,1558.0
+1703064600000,2.64,2.64,2.633,2.633,4530.0
+1703064660000,2.633,2.638,2.633,2.636,1470.0
+1703064720000,2.635,2.636,2.633,2.634,1688.0
+1703064780000,2.632,2.634,2.631,2.631,1394.0
+1703064840000,2.632,2.633,2.631,2.632,543.0
+1703064900000,2.633,2.637,2.633,2.635,729.0
+1703064960000,2.635,2.635,2.632,2.633,2160.0
+1703065020000,2.632,2.632,2.632,2.632,21.0
+1703065080000,2.633,2.64,2.633,2.638,5428.0
+1703065140000,2.638,2.638,2.635,2.635,1774.0
+1703065200000,2.635,2.635,2.633,2.633,924.0
+1703065260000,2.633,2.635,2.632,2.633,574.0
+1703065320000,2.634,2.634,2.631,2.633,3228.0
+1703065380000,2.632,2.632,2.63,2.631,1286.0
+1703065440000,2.631,2.633,2.631,2.632,1242.0
+1703065500000,2.631,2.634,2.631,2.632,2018.0
+1703065560000,2.631,2.634,2.629,2.632,1208.0
+1703065620000,2.631,2.631,2.625,2.627,5840.0
+1703065680000,2.626,2.628,2.623,2.628,4608.0
+1703065740000,2.626,2.626,2.623,2.623,1281.0
+1703065800000,2.624,2.626,2.623,2.624,994.0
+1703065860000,2.623,2.624,2.622,2.622,887.0
+1703065920000,2.623,2.629,2.623,2.629,3065.0
+1703065980000,2.628,2.63,2.626,2.628,2748.0
+1703066040000,2.628,2.633,2.626,2.633,6157.0
+1703066100000,2.631,2.633,2.629,2.632,2174.0
+1703066160000,2.633,2.636,2.628,2.632,12296.0
+1703066220000,2.63,2.634,2.63,2.634,813.0
+1703066280000,2.634,2.635,2.633,2.635,892.0
+1703066340000,2.636,2.639,2.636,2.639,876.0
+1703066400000,2.639,2.639,2.633,2.635,4566.0
+1703066460000,2.635,2.635,2.63,2.631,1782.0
+1703066520000,2.632,2.633,2.63,2.63,932.0
+1703066580000,2.63,2.633,2.629,2.631,1156.0
+1703066640000,2.632,2.635,2.631,2.631,8087.0
+1703066700000,2.632,2.635,2.629,2.635,3252.0
+1703066760000,2.634,2.636,2.631,2.636,2241.0
+1703066820000,2.635,2.635,2.629,2.629,1155.0
+1703066880000,2.63,2.631,2.629,2.629,547.0
+1703066940000,2.63,2.631,2.628,2.631,2096.0
+1703067000000,2.63,2.634,2.628,2.634,4446.0
+1703067060000,2.634,2.635,2.633,2.634,595.0
+1703067120000,2.635,2.637,2.633,2.635,4149.0
+1703067180000,2.634,2.637,2.634,2.635,1260.0
+1703067240000,2.635,2.635,2.632,2.632,1235.0
+1703067300000,2.632,2.635,2.632,2.632,264.0
+1703067360000,2.632,2.632,2.627,2.627,2312.0
+1703067420000,2.628,2.63,2.624,2.624,2434.0
+1703067480000,2.624,2.625,2.621,2.621,2992.0
+1703067540000,2.621,2.623,2.619,2.623,3339.0
+1703067600000,2.622,2.63,2.622,2.629,2038.0
+1703067660000,2.63,2.631,2.625,2.626,1028.0
+1703067720000,2.626,2.626,2.624,2.625,591.0
+1703067780000,2.625,2.627,2.624,2.625,1639.0
+1703067840000,2.624,2.626,2.623,2.623,753.0
+1703067900000,2.623,2.624,2.622,2.624,400.0
+1703067960000,2.624,2.626,2.624,2.624,1026.0
+1703068020000,2.626,2.628,2.626,2.626,1294.0
+1703068080000,2.626,2.627,2.622,2.622,544.0
+1703068140000,2.623,2.625,2.622,2.625,1453.0
+1703068200000,2.625,2.628,2.625,2.628,1439.0
+1703068260000,2.628,2.629,2.625,2.625,2543.0
+1703068320000,2.625,2.632,2.625,2.63,2467.0
+1703068380000,2.63,2.632,2.63,2.63,258.0
+1703068440000,2.63,2.633,2.63,2.632,717.0
+1703068500000,2.633,2.633,2.63,2.631,2164.0
+1703068560000,2.631,2.633,2.631,2.633,700.0
+1703068620000,2.633,2.634,2.631,2.634,732.0
+1703068680000,2.634,2.635,2.632,2.633,2038.0
+1703068740000,2.632,2.634,2.632,2.634,291.0
+1703068800000,2.633,2.634,2.632,2.634,413.0
+1703068860000,2.633,2.636,2.633,2.634,519.0
+1703068920000,2.635,2.636,2.633,2.634,402.0
+1703068980000,2.633,2.634,2.633,2.634,304.0
+1703069040000,2.635,2.636,2.633,2.633,1140.0
+1703069100000,2.633,2.636,2.633,2.636,1449.0
+1703069160000,2.635,2.635,2.629,2.629,1189.0
+1703069220000,2.63,2.633,2.63,2.632,227.0
+1703069280000,2.633,2.634,2.633,2.634,439.0
+1703069340000,2.635,2.636,2.633,2.634,931.0
+1703069400000,2.634,2.638,2.633,2.638,2406.0
+1703069460000,2.639,2.642,2.637,2.642,2403.0
+1703069520000,2.642,2.642,2.638,2.641,3905.0
+1703069580000,2.64,2.64,2.638,2.638,1842.0
+1703069640000,2.638,2.639,2.634,2.634,2156.0
+1703069700000,2.634,2.635,2.632,2.635,2101.0
+1703069760000,2.635,2.639,2.635,2.639,770.0
+1703069820000,2.638,2.639,2.637,2.637,836.0
+1703069880000,2.638,2.641,2.638,2.638,627.0
+1703069940000,2.639,2.64,2.634,2.635,3608.0
+1703070000000,2.635,2.636,2.632,2.635,1715.0
+1703070060000,2.634,2.635,2.631,2.631,3697.0
+1703070120000,2.63,2.631,2.627,2.631,3124.0
+1703070180000,2.63,2.634,2.629,2.63,2191.0
+1703070240000,2.629,2.633,2.628,2.63,3939.0
+1703070300000,2.631,2.631,2.629,2.629,693.0
+1703070360000,2.628,2.635,2.628,2.635,2114.0
+1703070420000,2.635,2.637,2.635,2.637,347.0
+1703070480000,2.637,2.639,2.636,2.639,2905.0
+1703070540000,2.64,2.64,2.638,2.639,1378.0
+1703070600000,2.639,2.639,2.636,2.637,2723.0
+1703070660000,2.636,2.637,2.632,2.634,2310.0
+1703070720000,2.634,2.64,2.634,2.635,4802.0
+1703070780000,2.635,2.638,2.635,2.638,752.0
+1703070840000,2.639,2.642,2.639,2.64,2147.0
+1703070900000,2.64,2.64,2.637,2.638,1810.0
+1703070960000,2.637,2.642,2.637,2.64,699.0
+1703071020000,2.641,2.644,2.637,2.637,2802.0
+1703071080000,2.637,2.637,2.634,2.635,2485.0
+1703071140000,2.636,2.638,2.636,2.638,627.0
+1703071200000,2.637,2.638,2.633,2.634,1210.0
+1703071260000,2.635,2.635,2.633,2.634,1193.0
+1703071320000,2.635,2.637,2.632,2.632,3440.0
+1703071380000,2.632,2.637,2.632,2.635,4402.0
+1703071440000,2.634,2.639,2.633,2.635,2678.0
+1703071500000,2.634,2.635,2.632,2.634,2350.0
+1703071560000,2.633,2.636,2.632,2.636,629.0
+1703071620000,2.636,2.636,2.633,2.633,637.0
+1703071680000,2.632,2.633,2.631,2.632,2141.0
+1703071740000,2.631,2.631,2.622,2.625,22687.0
+1703071800000,2.625,2.625,2.62,2.621,956.0
+1703071860000,2.621,2.623,2.62,2.623,2497.0
+1703071920000,2.622,2.622,2.618,2.619,3507.0
+1703071980000,2.619,2.62,2.615,2.616,4803.0
+1703072040000,2.616,2.616,2.613,2.613,2297.0
+1703072100000,2.613,2.613,2.61,2.61,3584.0
+1703072160000,2.61,2.612,2.607,2.611,6197.0
+1703072220000,2.61,2.613,2.609,2.613,1633.0
+1703072280000,2.614,2.616,2.614,2.614,1155.0
+1703072340000,2.614,2.616,2.614,2.616,1110.0
+1703072400000,2.615,2.617,2.614,2.615,814.0
+1703072460000,2.616,2.618,2.616,2.618,1118.0
+1703072520000,2.618,2.62,2.617,2.62,774.0
+1703072580000,2.62,2.621,2.617,2.617,790.0
+1703072640000,2.618,2.621,2.618,2.621,300.0
+1703072700000,2.62,2.62,2.62,2.62,178.0
+1703072760000,2.621,2.625,2.621,2.625,607.0
+1703072820000,2.626,2.632,2.626,2.632,4360.0
+1703072880000,2.631,2.633,2.63,2.633,2056.0
+1703072940000,2.633,2.638,2.633,2.638,5934.0
+1703073000000,2.638,2.639,2.635,2.638,1695.0
+1703073060000,2.637,2.637,2.63,2.63,5407.0
+1703073120000,2.632,2.633,2.63,2.633,1875.0
+1703073180000,2.632,2.633,2.631,2.631,742.0
+1703073240000,2.631,2.633,2.631,2.631,434.0
+1703073300000,2.633,2.633,2.625,2.625,4287.0
+1703073360000,2.625,2.627,2.623,2.626,1428.0
+1703073420000,2.625,2.626,2.623,2.623,927.0
+1703073480000,2.624,2.625,2.623,2.623,753.0
+1703073540000,2.623,2.628,2.622,2.628,1414.0
+1703073600000,2.628,2.628,2.624,2.627,3717.0
+1703073660000,2.626,2.629,2.624,2.626,6469.0
+1703073720000,2.627,2.631,2.625,2.631,1775.0
+1703073780000,2.63,2.634,2.629,2.632,4633.0
+1703073840000,2.632,2.632,2.629,2.631,722.0
+1703073900000,2.63,2.634,2.63,2.632,2006.0
+1703073960000,2.633,2.633,2.63,2.63,2541.0
+1703074020000,2.631,2.631,2.625,2.625,1919.0
+1703074080000,2.626,2.626,2.622,2.624,3439.0
+1703074140000,2.623,2.623,2.619,2.619,924.0
+1703074200000,2.621,2.622,2.619,2.621,311.0
+1703074260000,2.619,2.622,2.619,2.622,1308.0
+1703074320000,2.622,2.622,2.618,2.618,539.0
+1703074380000,2.619,2.62,2.619,2.62,946.0
+1703074440000,2.62,2.623,2.618,2.623,709.0
+1703074500000,2.622,2.622,2.62,2.621,1782.0
+1703074560000,2.622,2.625,2.622,2.624,1069.0
+1703074620000,2.625,2.627,2.622,2.625,3767.0
+1703074680000,2.625,2.627,2.621,2.627,1782.0
+1703074740000,2.627,2.627,2.622,2.622,986.0
+1703074800000,2.623,2.629,2.621,2.628,1218.0
+1703074860000,2.627,2.629,2.627,2.628,1025.0
+1703074920000,2.628,2.632,2.628,2.631,776.0
+1703074980000,2.632,2.634,2.631,2.631,2024.0
+1703075040000,2.631,2.635,2.631,2.633,2299.0
+1703075100000,2.633,2.636,2.63,2.632,2740.0
+1703075160000,2.633,2.637,2.633,2.634,1441.0
+1703075220000,2.635,2.635,2.634,2.634,1058.0
+1703075280000,2.634,2.636,2.633,2.633,1052.0
+1703075340000,2.632,2.635,2.632,2.635,2143.0
+1703075400000,2.635,2.636,2.632,2.632,1900.0
+1703075460000,2.634,2.636,2.631,2.631,1570.0
+1703075520000,2.632,2.633,2.63,2.631,1755.0
+1703075580000,2.632,2.633,2.63,2.63,448.0
+1703075640000,2.631,2.635,2.631,2.633,1296.0
+1703075700000,2.634,2.639,2.634,2.639,1531.0
+1703075760000,2.638,2.64,2.638,2.639,1163.0
+1703075820000,2.639,2.64,2.639,2.639,470.0
+1703075880000,2.64,2.643,2.639,2.643,7376.0
+1703075940000,2.642,2.644,2.641,2.642,3299.0
+1703076000000,2.644,2.644,2.638,2.639,5789.0
+1703076060000,2.64,2.643,2.64,2.643,2444.0
+1703076120000,2.641,2.644,2.64,2.641,903.0
+1703076180000,2.642,2.643,2.638,2.638,1401.0
+1703076240000,2.638,2.639,2.636,2.636,664.0
+1703076300000,2.638,2.639,2.638,2.639,614.0
+1703076360000,2.639,2.641,2.633,2.635,1740.0
+1703076420000,2.634,2.638,2.633,2.638,1936.0
+1703076480000,2.637,2.637,2.635,2.635,722.0
+1703076540000,2.635,2.635,2.634,2.634,2121.0
+1703076600000,2.633,2.636,2.633,2.636,1125.0
+1703076660000,2.636,2.641,2.635,2.641,2538.0
+1703076720000,2.638,2.64,2.638,2.64,243.0
+1703076780000,2.639,2.641,2.638,2.641,3907.0
+1703076840000,2.641,2.644,2.64,2.64,2331.0
+1703076900000,2.64,2.641,2.637,2.64,1437.0
+1703076960000,2.64,2.64,2.639,2.639,558.0
+1703077020000,2.638,2.641,2.638,2.639,1559.0
+1703077080000,2.638,2.64,2.637,2.638,2268.0
+1703077140000,2.638,2.639,2.637,2.637,1133.0
+1703077200000,2.637,2.641,2.637,2.64,3020.0
+1703077260000,2.64,2.644,2.639,2.643,2218.0
+1703077320000,2.644,2.645,2.641,2.641,1081.0
+1703077380000,2.642,2.643,2.642,2.642,626.0
+1703077440000,2.642,2.644,2.641,2.642,4323.0
+1703077500000,2.642,2.645,2.64,2.644,5334.0
+1703077560000,2.643,2.643,2.64,2.643,2239.0
+1703077620000,2.643,2.645,2.641,2.642,1170.0
+1703077680000,2.643,2.647,2.643,2.647,8317.0
+1703077740000,2.647,2.647,2.642,2.642,5561.0
+1703077800000,2.642,2.644,2.642,2.644,391.0
+1703077860000,2.643,2.645,2.642,2.644,3550.0
+1703077920000,2.643,2.645,2.642,2.645,1655.0
+1703077980000,2.645,2.645,2.639,2.64,6155.0
+1703078040000,2.64,2.643,2.638,2.639,7040.0
+1703078100000,2.64,2.64,2.636,2.637,1811.0
+1703078160000,2.638,2.64,2.636,2.639,2487.0
+1703078220000,2.639,2.642,2.639,2.641,3495.0
+1703078280000,2.641,2.647,2.641,2.645,4377.0
+1703078340000,2.647,2.649,2.645,2.647,3033.0
+1703078400000,2.647,2.65,2.647,2.649,2673.0
+1703078460000,2.648,2.65,2.647,2.647,4300.0
+1703078520000,2.647,2.649,2.645,2.646,5481.0
+1703078580000,2.647,2.648,2.646,2.648,896.0
+1703078640000,2.647,2.649,2.646,2.648,1924.0
+1703078700000,2.646,2.65,2.645,2.65,3449.0
+1703078760000,2.65,2.652,2.648,2.649,2923.0
+1703078820000,2.648,2.651,2.648,2.65,1248.0
+1703078880000,2.649,2.656,2.649,2.652,6087.0
+1703078940000,2.654,2.656,2.65,2.654,4170.0
+1703079000000,2.653,2.655,2.65,2.652,1771.0
+1703079060000,2.651,2.653,2.646,2.646,4064.0
+1703079120000,2.647,2.651,2.647,2.648,1933.0
+1703079180000,2.648,2.649,2.641,2.643,21870.0
+1703079240000,2.642,2.643,2.633,2.642,14914.0
+1703079300000,2.642,2.645,2.639,2.643,5547.0
+1703079360000,2.643,2.644,2.64,2.641,1570.0
+1703079420000,2.64,2.641,2.636,2.638,3667.0
+1703079480000,2.637,2.639,2.635,2.639,3070.0
+1703079540000,2.638,2.646,2.638,2.643,5284.0
+1703079600000,2.644,2.644,2.641,2.643,2252.0
+1703079660000,2.643,2.643,2.636,2.638,5624.0
+1703079720000,2.639,2.64,2.636,2.637,2437.0
+1703079780000,2.637,2.637,2.633,2.634,5322.0
+1703079840000,2.636,2.637,2.633,2.636,2100.0
+1703079900000,2.634,2.642,2.633,2.641,5657.0
+1703079960000,2.641,2.645,2.64,2.644,6336.0
+1703080020000,2.643,2.647,2.642,2.646,3856.0
+1703080080000,2.646,2.65,2.646,2.65,5847.0
+1703080140000,2.649,2.65,2.646,2.647,2873.0
+1703080200000,2.648,2.65,2.644,2.647,2827.0
+1703080260000,2.647,2.648,2.643,2.646,3074.0
+1703080320000,2.647,2.649,2.64,2.646,16328.0
+1703080380000,2.646,2.649,2.644,2.646,2480.0
+1703080440000,2.646,2.65,2.646,2.65,1253.0
+1703080500000,2.649,2.649,2.645,2.646,2550.0
+1703080560000,2.645,2.646,2.643,2.645,3051.0
+1703080620000,2.644,2.649,2.644,2.648,3724.0
+1703080680000,2.649,2.653,2.647,2.652,3256.0
+1703080740000,2.652,2.66,2.651,2.659,10243.0
+1703080800000,2.659,2.661,2.653,2.656,15812.0
+1703080860000,2.655,2.656,2.654,2.655,2231.0
+1703080920000,2.655,2.655,2.651,2.653,2956.0
+1703080980000,2.653,2.653,2.65,2.652,4947.0
+1703081040000,2.651,2.652,2.65,2.652,2600.0
+1703081100000,2.652,2.652,2.645,2.645,9349.0
+1703081160000,2.646,2.646,2.642,2.644,2053.0
+1703081220000,2.645,2.645,2.64,2.641,5118.0
+1703081280000,2.642,2.643,2.64,2.64,4074.0
+1703081340000,2.639,2.641,2.637,2.637,2215.0
+1703081400000,2.637,2.64,2.636,2.638,3346.0
+1703081460000,2.638,2.639,2.634,2.634,7683.0
+1703081520000,2.636,2.639,2.634,2.635,6755.0
+1703081580000,2.634,2.637,2.633,2.637,2378.0
+1703081640000,2.637,2.638,2.632,2.633,1416.0
+1703081700000,2.632,2.635,2.629,2.632,6312.0
+1703081760000,2.633,2.633,2.631,2.631,1437.0
+1703081820000,2.631,2.634,2.63,2.634,2518.0
+1703081880000,2.634,2.637,2.633,2.636,1343.0
+1703081940000,2.636,2.636,2.635,2.635,167.0
+1703082000000,2.635,2.638,2.634,2.635,1457.0
+1703082060000,2.636,2.636,2.633,2.636,1553.0
+1703082120000,2.636,2.637,2.633,2.636,969.0
+1703082180000,2.636,2.64,2.636,2.64,4471.0
+1703082240000,2.64,2.643,2.637,2.641,5699.0
+1703082300000,2.642,2.644,2.641,2.642,1070.0
+1703082360000,2.642,2.643,2.64,2.643,6784.0
+1703082420000,2.643,2.644,2.642,2.643,1099.0
+1703082480000,2.643,2.643,2.642,2.643,2118.0
+1703082540000,2.643,2.658,2.643,2.656,8265.0
+1703082600000,2.657,2.665,2.655,2.659,14644.0
+1703082660000,2.663,2.666,2.66,2.662,5658.0
+1703082720000,2.664,2.664,2.657,2.657,3272.0
+1703082780000,2.658,2.661,2.657,2.658,4675.0
+1703082840000,2.658,2.661,2.655,2.655,4213.0
+1703082900000,2.655,2.655,2.65,2.65,4316.0
+1703082960000,2.65,2.652,2.648,2.651,5224.0
+1703083020000,2.649,2.655,2.647,2.648,3931.0
+1703083080000,2.649,2.651,2.649,2.651,2400.0
+1703083140000,2.651,2.652,2.647,2.65,11022.0
+1703083200000,2.649,2.649,2.643,2.648,6278.0
+1703083260000,2.648,2.648,2.645,2.645,1127.0
+1703083320000,2.644,2.644,2.636,2.642,6592.0
+1703083380000,2.642,2.645,2.64,2.641,2371.0
+1703083440000,2.64,2.64,2.636,2.638,1550.0
+1703083500000,2.639,2.641,2.635,2.639,10551.0
+1703083560000,2.639,2.639,2.635,2.635,1528.0
+1703083620000,2.635,2.636,2.633,2.635,2475.0
+1703083680000,2.636,2.646,2.636,2.642,7140.0
+1703083740000,2.643,2.652,2.643,2.648,24762.0
+1703083800000,2.648,2.648,2.644,2.647,2073.0
+1703083860000,2.647,2.647,2.64,2.64,2050.0
+1703083920000,2.639,2.639,2.631,2.632,5966.0
+1703083980000,2.631,2.633,2.626,2.633,4971.0
+1703084040000,2.633,2.633,2.63,2.633,1804.0
+1703084100000,2.633,2.635,2.629,2.635,2672.0
+1703084160000,2.635,2.636,2.627,2.628,5745.0
+1703084220000,2.629,2.629,2.623,2.626,3782.0
+1703084280000,2.625,2.626,2.623,2.623,1506.0
+1703084340000,2.622,2.624,2.619,2.624,3440.0
+1703084400000,2.624,2.626,2.621,2.623,5532.0
+1703084460000,2.622,2.629,2.617,2.629,5585.0
+1703084520000,2.629,2.633,2.628,2.633,2952.0
+1703084580000,2.633,2.633,2.63,2.63,1909.0
+1703084640000,2.632,2.634,2.63,2.633,960.0
+1703084700000,2.633,2.635,2.629,2.633,3023.0
+1703084760000,2.634,2.637,2.633,2.637,959.0
+1703084820000,2.635,2.637,2.633,2.637,4931.0
+1703084880000,2.638,2.642,2.636,2.637,6255.0
+1703084940000,2.639,2.641,2.639,2.64,2280.0
+1703085000000,2.639,2.639,2.635,2.638,2943.0
+1703085060000,2.638,2.64,2.632,2.632,4310.0
+1703085120000,2.633,2.634,2.631,2.631,589.0
+1703085180000,2.634,2.636,2.634,2.634,1390.0
+1703085240000,2.634,2.638,2.634,2.637,2445.0
+1703085300000,2.636,2.637,2.635,2.637,779.0
+1703085360000,2.637,2.638,2.634,2.635,3999.0
+1703085420000,2.635,2.636,2.633,2.635,1314.0
+1703085480000,2.635,2.637,2.633,2.633,1154.0
+1703085540000,2.635,2.638,2.632,2.637,10970.0
+1703085600000,2.636,2.64,2.635,2.64,925.0
+1703085660000,2.64,2.641,2.639,2.64,2102.0
+1703085720000,2.64,2.642,2.639,2.642,4006.0
+1703085780000,2.643,2.644,2.642,2.644,657.0
+1703085840000,2.644,2.652,2.644,2.652,5271.0
+1703085900000,2.652,2.652,2.65,2.651,3088.0
+1703085960000,2.651,2.655,2.65,2.652,2736.0
+1703086020000,2.652,2.652,2.647,2.647,2552.0
+1703086080000,2.647,2.649,2.647,2.648,446.0
+1703086140000,2.647,2.648,2.646,2.648,1368.0
+1703086200000,2.648,2.651,2.647,2.649,1399.0
+1703086260000,2.65,2.651,2.643,2.647,4734.0
+1703086320000,2.645,2.645,2.643,2.643,800.0
+1703086380000,2.643,2.643,2.64,2.642,5848.0
+1703086440000,2.642,2.644,2.642,2.644,1475.0
+1703086500000,2.644,2.644,2.638,2.64,3335.0
+1703086560000,2.64,2.644,2.64,2.642,1615.0
+1703086620000,2.643,2.643,2.642,2.642,374.0
+1703086680000,2.642,2.643,2.639,2.639,2180.0
+1703086740000,2.64,2.642,2.64,2.641,664.0
+1703086800000,2.641,2.641,2.638,2.638,1561.0
+1703086860000,2.638,2.638,2.633,2.634,4040.0
+1703086920000,2.633,2.634,2.632,2.633,3331.0
+1703086980000,2.631,2.632,2.628,2.629,3617.0
+1703087040000,2.629,2.631,2.628,2.629,2577.0
+1703087100000,2.628,2.632,2.627,2.631,4715.0
+1703087160000,2.632,2.635,2.629,2.634,4075.0
+1703087220000,2.633,2.634,2.63,2.63,7124.0
+1703087280000,2.63,2.636,2.628,2.636,3227.0
+1703087340000,2.637,2.637,2.629,2.63,1892.0
+1703087400000,2.63,2.633,2.629,2.629,1504.0
+1703087460000,2.628,2.628,2.625,2.625,1496.0
+1703087520000,2.625,2.625,2.616,2.617,15471.0
+1703087580000,2.617,2.621,2.611,2.617,16355.0
+1703087640000,2.617,2.622,2.615,2.621,2590.0
+1703087700000,2.622,2.625,2.619,2.619,2236.0
+1703087760000,2.619,2.621,2.617,2.617,2303.0
+1703087820000,2.617,2.617,2.614,2.615,1626.0
+1703087880000,2.616,2.616,2.613,2.613,1310.0
+1703087940000,2.613,2.618,2.611,2.618,4988.0
+1703088000000,2.619,2.619,2.614,2.616,3528.0
+1703088060000,2.616,2.617,2.61,2.61,7634.0
+1703088120000,2.611,2.616,2.611,2.616,1821.0
+1703088180000,2.616,2.622,2.616,2.617,6605.0
+1703088240000,2.617,2.62,2.616,2.62,5807.0
+1703088300000,2.621,2.622,2.62,2.62,1875.0
+1703088360000,2.621,2.622,2.617,2.617,1858.0
+1703088420000,2.617,2.619,2.612,2.612,3531.0
+1703088480000,2.612,2.612,2.602,2.606,4915.0
+1703088540000,2.605,2.605,2.591,2.598,34302.0
+1703088600000,2.597,2.604,2.591,2.604,15667.0
+1703088660000,2.603,2.603,2.598,2.6,4028.0
+1703088720000,2.599,2.599,2.58,2.589,19329.0
+1703088780000,2.589,2.59,2.583,2.589,5889.0
+1703088840000,2.589,2.593,2.587,2.593,6085.0
+1703088900000,2.592,2.597,2.589,2.589,5808.0
+1703088960000,2.588,2.6,2.587,2.599,6841.0
+1703089020000,2.598,2.598,2.593,2.593,3623.0
+1703089080000,2.593,2.595,2.591,2.594,3330.0
+1703089140000,2.594,2.596,2.593,2.595,1558.0
+1703089200000,2.596,2.603,2.596,2.603,2454.0
+1703089260000,2.604,2.608,2.604,2.605,4479.0
+1703089320000,2.606,2.608,2.598,2.604,6891.0
+1703089380000,2.604,2.606,2.601,2.601,962.0
+1703089440000,2.601,2.601,2.598,2.599,2098.0
+1703089500000,2.6,2.607,2.6,2.604,3068.0
+1703089560000,2.605,2.606,2.597,2.6,3323.0
+1703089620000,2.6,2.601,2.597,2.597,2737.0
+1703089680000,2.598,2.602,2.598,2.602,644.0
+1703089740000,2.603,2.609,2.602,2.606,3905.0
+1703089800000,2.607,2.607,2.602,2.602,4907.0
+1703089860000,2.603,2.607,2.598,2.6,4034.0
+1703089920000,2.599,2.603,2.597,2.6,1360.0
+1703089980000,2.602,2.604,2.6,2.604,479.0
+1703090040000,2.605,2.614,2.605,2.613,10239.0
+1703090100000,2.612,2.619,2.612,2.617,1775.0
+1703090160000,2.617,2.618,2.611,2.611,2630.0
+1703090220000,2.611,2.611,2.605,2.605,1156.0
+1703090280000,2.606,2.608,2.606,2.608,1523.0
+1703090340000,2.607,2.607,2.603,2.605,5046.0
+1703090400000,2.605,2.605,2.603,2.605,1686.0
+1703090460000,2.605,2.605,2.602,2.603,929.0
+1703090520000,2.603,2.603,2.599,2.6,1828.0
+1703090580000,2.602,2.605,2.602,2.605,877.0
+1703090640000,2.605,2.61,2.6,2.606,37523.0
+1703090700000,2.605,2.612,2.601,2.604,15546.0
+1703090760000,2.604,2.606,2.6,2.601,3203.0
+1703090820000,2.601,2.603,2.601,2.601,675.0
+1703090880000,2.601,2.603,2.6,2.602,1284.0
+1703090940000,2.602,2.604,2.602,2.603,841.0
+1703091000000,2.603,2.603,2.602,2.602,526.0
+1703091060000,2.603,2.604,2.601,2.601,1195.0
+1703091120000,2.601,2.601,2.597,2.6,1039.0
+1703091180000,2.6,2.601,2.598,2.598,2302.0
+1703091240000,2.597,2.597,2.591,2.591,6620.0
+1703091300000,2.59,2.594,2.588,2.59,2787.0
+1703091360000,2.59,2.591,2.585,2.589,9072.0
+1703091420000,2.589,2.59,2.584,2.587,10441.0
+1703091480000,2.586,2.589,2.584,2.589,5718.0
+1703091540000,2.588,2.597,2.586,2.593,5816.0
+1703091600000,2.593,2.597,2.588,2.596,10122.0
+1703091660000,2.596,2.598,2.596,2.596,486.0
+1703091720000,2.596,2.6,2.595,2.599,1289.0
+1703091780000,2.6,2.605,2.6,2.604,1218.0
+1703091840000,2.603,2.604,2.603,2.604,671.0
+1703091900000,2.605,2.606,2.601,2.604,3893.0
+1703091960000,2.603,2.603,2.599,2.599,5108.0
+1703092020000,2.599,2.601,2.596,2.597,2705.0
+1703092080000,2.597,2.601,2.597,2.598,1438.0
+1703092140000,2.599,2.604,2.599,2.602,2057.0
+1703092200000,2.6,2.604,2.599,2.604,1448.0
+1703092260000,2.605,2.605,2.603,2.605,1484.0
+1703092320000,2.605,2.605,2.604,2.605,137.0
+1703092380000,2.605,2.609,2.6,2.607,16890.0
+1703092440000,2.608,2.616,2.608,2.616,16025.0
+1703092500000,2.615,2.619,2.613,2.618,4172.0
+1703092560000,2.617,2.622,2.617,2.622,2749.0
+1703092620000,2.621,2.621,2.611,2.613,5754.0
+1703092680000,2.611,2.614,2.61,2.613,2835.0
+1703092740000,2.613,2.616,2.613,2.616,1148.0
+1703092800000,2.616,2.62,2.616,2.62,1829.0
+1703092860000,2.62,2.62,2.617,2.618,2515.0
+1703092920000,2.617,2.617,2.61,2.611,7909.0
+1703092980000,2.611,2.612,2.607,2.607,2807.0
+1703093040000,2.607,2.611,2.607,2.61,871.0
+1703093100000,2.608,2.61,2.608,2.609,730.0
+1703093160000,2.609,2.611,2.607,2.611,1900.0
+1703093220000,2.61,2.611,2.607,2.611,1853.0
+1703093280000,2.611,2.614,2.61,2.614,950.0
+1703093340000,2.612,2.615,2.612,2.614,400.0
+1703093400000,2.614,2.615,2.611,2.615,1031.0
+1703093460000,2.615,2.615,2.614,2.614,168.0
+1703093520000,2.612,2.612,2.61,2.611,761.0
+1703093580000,2.611,2.611,2.606,2.608,6115.0
+1703093640000,2.608,2.613,2.607,2.613,1126.0
+1703093700000,2.613,2.614,2.609,2.609,1075.0
+1703093760000,2.609,2.612,2.608,2.608,709.0
+1703093820000,2.609,2.609,2.606,2.606,1262.0
+1703093880000,2.607,2.608,2.602,2.607,3903.0
+1703093940000,2.606,2.606,2.604,2.605,565.0
+1703094000000,2.607,2.607,2.604,2.606,1417.0
+1703094060000,2.605,2.605,2.603,2.605,782.0
+1703094120000,2.604,2.606,2.604,2.604,659.0
+1703094180000,2.606,2.608,2.605,2.608,2076.0
+1703094240000,2.608,2.61,2.608,2.609,950.0
+1703094300000,2.609,2.61,2.607,2.608,923.0
+1703094360000,2.609,2.61,2.606,2.606,859.0
+1703094420000,2.605,2.61,2.605,2.61,951.0
+1703094480000,2.609,2.609,2.607,2.607,345.0
+1703094540000,2.609,2.61,2.607,2.607,1075.0
+1703094600000,2.606,2.606,2.602,2.602,2412.0
+1703094660000,2.602,2.602,2.601,2.601,1985.0
+1703094720000,2.601,2.603,2.601,2.602,1471.0
+1703094780000,2.602,2.606,2.602,2.606,5406.0
+1703094840000,2.606,2.606,2.603,2.603,958.0
+1703094900000,2.603,2.607,2.603,2.607,1186.0
+1703094960000,2.606,2.606,2.605,2.606,1132.0
+1703095020000,2.606,2.609,2.606,2.608,1511.0
+1703095080000,2.608,2.61,2.607,2.61,2821.0
+1703095140000,2.609,2.611,2.609,2.611,1117.0
+1703095200000,2.611,2.611,2.605,2.606,3771.0
+1703095260000,2.606,2.612,2.606,2.612,750.0
+1703095320000,2.611,2.611,2.604,2.607,4414.0
+1703095380000,2.608,2.611,2.607,2.611,1459.0
+1703095440000,2.612,2.616,2.611,2.615,3735.0
+1703095500000,2.616,2.616,2.615,2.616,2368.0
+1703095560000,2.617,2.617,2.606,2.606,7089.0
+1703095620000,2.606,2.608,2.605,2.606,1416.0
+1703095680000,2.606,2.609,2.606,2.607,1691.0
+1703095740000,2.608,2.61,2.606,2.607,1168.0
+1703095800000,2.609,2.61,2.605,2.606,912.0
+1703095860000,2.606,2.607,2.604,2.605,1908.0
+1703095920000,2.607,2.609,2.606,2.606,1665.0
+1703095980000,2.606,2.607,2.604,2.607,1882.0
+1703096040000,2.606,2.609,2.606,2.608,1203.0
+1703096100000,2.609,2.61,2.608,2.61,822.0
+1703096160000,2.61,2.611,2.609,2.61,566.0
+1703096220000,2.61,2.61,2.603,2.603,2380.0
+1703096280000,2.604,2.605,2.604,2.604,378.0
+1703096340000,2.605,2.605,2.601,2.603,2829.0
+1703096400000,2.602,2.608,2.601,2.608,2768.0
+1703096460000,2.608,2.613,2.608,2.613,1567.0
+1703096520000,2.613,2.614,2.61,2.61,2422.0
+1703096580000,2.61,2.612,2.61,2.61,610.0
+1703096640000,2.609,2.609,2.606,2.609,1661.0
+1703096700000,2.607,2.612,2.606,2.612,1748.0
+1703096760000,2.613,2.615,2.611,2.611,2874.0
+1703096820000,2.61,2.61,2.607,2.607,1504.0
+1703096880000,2.608,2.612,2.608,2.612,1530.0
+1703096940000,2.611,2.611,2.601,2.605,3337.0
+1703097000000,2.604,2.61,2.604,2.608,1324.0
+1703097060000,2.608,2.609,2.605,2.605,1662.0
+1703097120000,2.606,2.609,2.606,2.609,1639.0
+1703097180000,2.609,2.612,2.609,2.61,6019.0
+1703097240000,2.61,2.611,2.609,2.611,1091.0
+1703097300000,2.611,2.611,2.608,2.608,972.0
+1703097360000,2.609,2.612,2.609,2.612,4898.0
+1703097420000,2.612,2.614,2.612,2.614,1659.0
+1703097480000,2.613,2.613,2.612,2.612,301.0
+1703097540000,2.612,2.613,2.612,2.612,399.0
+1703097600000,2.612,2.614,2.609,2.613,1108.0
+1703097660000,2.614,2.614,2.614,2.614,317.0
+1703097720000,2.613,2.613,2.612,2.613,2155.0
+1703097780000,2.612,2.614,2.612,2.614,445.0
+1703097840000,2.614,2.616,2.614,2.614,496.0
+1703097900000,2.616,2.616,2.612,2.614,1572.0
+1703097960000,2.615,2.616,2.613,2.614,422.0
+1703098020000,2.615,2.617,2.615,2.616,329.0
+1703098080000,2.615,2.617,2.612,2.612,2240.0
+1703098140000,2.613,2.616,2.613,2.614,1690.0
+1703098200000,2.614,2.615,2.612,2.612,247.0
+1703098260000,2.612,2.615,2.612,2.613,1804.0
+1703098320000,2.612,2.613,2.608,2.611,4822.0
+1703098380000,2.611,2.612,2.609,2.612,2261.0
+1703098440000,2.613,2.613,2.609,2.609,509.0
+1703098500000,2.609,2.609,2.607,2.607,1597.0
+1703098560000,2.608,2.608,2.602,2.604,1517.0
+1703098620000,2.605,2.608,2.605,2.607,1700.0
+1703098680000,2.608,2.609,2.607,2.607,573.0
+1703098740000,2.606,2.607,2.605,2.607,571.0
+1703098800000,2.607,2.613,2.606,2.612,6201.0
+1703098860000,2.611,2.612,2.609,2.611,1157.0
+1703098920000,2.611,2.613,2.609,2.613,2476.0
+1703098980000,2.612,2.614,2.611,2.614,2322.0
+1703099040000,2.612,2.612,2.609,2.61,7434.0
+1703099100000,2.61,2.61,2.605,2.605,2117.0
+1703099160000,2.606,2.608,2.606,2.608,384.0
+1703099220000,2.607,2.608,2.607,2.608,895.0
+1703099280000,2.608,2.609,2.604,2.604,1112.0
+1703099340000,2.603,2.603,2.601,2.601,989.0
+1703099400000,2.601,2.607,2.599,2.606,9920.0
+1703099460000,2.606,2.608,2.604,2.607,1370.0
+1703099520000,2.606,2.606,2.6,2.6,5843.0
+1703099580000,2.6,2.602,2.6,2.601,556.0
+1703099640000,2.602,2.602,2.601,2.601,112.0
+1703099700000,2.602,2.607,2.601,2.607,919.0
+1703099760000,2.607,2.61,2.607,2.61,1044.0
+1703099820000,2.611,2.611,2.609,2.609,1459.0
+1703099880000,2.61,2.616,2.61,2.614,11948.0
+1703099940000,2.615,2.615,2.613,2.613,991.0
+1703100000000,2.614,2.614,2.609,2.613,8262.0
+1703100060000,2.612,2.615,2.612,2.615,2678.0
+1703100120000,2.613,2.614,2.613,2.614,468.0
+1703100180000,2.614,2.615,2.613,2.613,650.0
+1703100240000,2.611,2.614,2.611,2.614,2185.0
+1703100300000,2.612,2.613,2.61,2.612,887.0
+1703100360000,2.613,2.614,2.613,2.614,289.0
+1703100420000,2.614,2.614,2.612,2.612,391.0
+1703100480000,2.613,2.614,2.613,2.613,228.0
+1703100540000,2.613,2.613,2.612,2.612,556.0
+1703100600000,2.612,2.617,2.612,2.617,3993.0
+1703100660000,2.618,2.619,2.616,2.616,1327.0
+1703100720000,2.616,2.617,2.615,2.615,649.0
+1703100780000,2.615,2.617,2.614,2.617,3157.0
+1703100840000,2.615,2.616,2.613,2.614,2077.0
+1703100900000,2.613,2.614,2.607,2.609,1906.0
+1703100960000,2.608,2.608,2.605,2.607,551.0
+1703101020000,2.606,2.607,2.605,2.607,1094.0
+1703101080000,2.608,2.613,2.608,2.613,2496.0
+1703101140000,2.612,2.612,2.61,2.61,536.0
+1703101200000,2.609,2.609,2.602,2.602,3136.0
+1703101260000,2.604,2.606,2.601,2.602,1270.0
+1703101320000,2.602,2.602,2.594,2.599,4996.0
+1703101380000,2.599,2.6,2.594,2.599,2972.0
+1703101440000,2.6,2.6,2.595,2.6,2869.0
+1703101500000,2.599,2.602,2.595,2.602,2282.0
+1703101560000,2.603,2.605,2.602,2.605,639.0
+1703101620000,2.605,2.606,2.603,2.606,1104.0
+1703101680000,2.605,2.607,2.602,2.603,5439.0
+1703101740000,2.602,2.603,2.598,2.598,2665.0
+1703101800000,2.598,2.601,2.598,2.601,700.0
+1703101860000,2.602,2.603,2.598,2.6,1895.0
+1703101920000,2.599,2.6,2.597,2.599,968.0
+1703101980000,2.599,2.599,2.591,2.594,3470.0
+1703102040000,2.594,2.595,2.592,2.595,1632.0
+1703102100000,2.594,2.599,2.594,2.599,2120.0
+1703102160000,2.599,2.599,2.596,2.599,2955.0
+1703102220000,2.598,2.599,2.597,2.599,970.0
+1703102280000,2.599,2.6,2.594,2.594,1502.0
+1703102340000,2.593,2.593,2.587,2.592,7365.0
+1703102400000,2.592,2.597,2.591,2.594,6866.0
+1703102460000,2.594,2.594,2.59,2.591,2663.0
+1703102520000,2.59,2.59,2.586,2.586,1084.0
+1703102580000,2.586,2.587,2.583,2.584,11045.0
+1703102640000,2.584,2.585,2.563,2.568,64755.0
+1703102700000,2.57,2.577,2.557,2.576,31285.0
+1703102760000,2.575,2.575,2.555,2.559,18173.0
+1703102820000,2.561,2.561,2.547,2.553,26747.0
+1703102880000,2.553,2.555,2.54,2.547,17232.0
+1703102940000,2.545,2.559,2.544,2.559,18329.0
+1703103000000,2.559,2.564,2.559,2.56,6573.0
+1703103060000,2.561,2.563,2.556,2.561,4985.0
+1703103120000,2.561,2.567,2.561,2.567,1951.0
+1703103180000,2.566,2.57,2.564,2.568,5902.0
+1703103240000,2.567,2.573,2.566,2.572,4445.0
+1703103300000,2.573,2.581,2.57,2.581,4108.0
+1703103360000,2.58,2.58,2.574,2.579,3239.0
+1703103420000,2.578,2.583,2.577,2.581,2157.0
+1703103480000,2.58,2.584,2.575,2.582,8676.0
+1703103540000,2.581,2.583,2.579,2.58,926.0
+1703103600000,2.58,2.58,2.576,2.578,1683.0
+1703103660000,2.577,2.577,2.574,2.574,992.0
+1703103720000,2.575,2.578,2.574,2.576,911.0
+1703103780000,2.577,2.578,2.571,2.573,11136.0
+1703103840000,2.573,2.573,2.568,2.569,1600.0
+1703103900000,2.57,2.57,2.562,2.569,3785.0
+1703103960000,2.57,2.573,2.57,2.573,2222.0
+1703104020000,2.573,2.575,2.571,2.574,1547.0
+1703104080000,2.572,2.573,2.571,2.572,1989.0
+1703104140000,2.571,2.571,2.567,2.569,916.0
+1703104200000,2.57,2.575,2.57,2.575,1249.0
+1703104260000,2.575,2.578,2.575,2.577,851.0
+1703104320000,2.577,2.582,2.577,2.579,1755.0
+1703104380000,2.579,2.583,2.579,2.583,655.0
+1703104440000,2.583,2.586,2.583,2.586,1268.0
+1703104500000,2.585,2.585,2.584,2.585,130.0
+1703104560000,2.584,2.584,2.578,2.578,4742.0
+1703104620000,2.579,2.58,2.575,2.576,5224.0
+1703104680000,2.576,2.576,2.571,2.574,2053.0
+1703104740000,2.572,2.572,2.567,2.569,1540.0
+1703104800000,2.569,2.57,2.558,2.563,13473.0
+1703104860000,2.563,2.57,2.563,2.57,2996.0
+1703104920000,2.57,2.577,2.57,2.577,4845.0
+1703104980000,2.577,2.577,2.572,2.574,1874.0
+1703105040000,2.574,2.575,2.573,2.573,134.0
+1703105100000,2.573,2.574,2.566,2.567,3061.0
+1703105160000,2.567,2.567,2.561,2.563,2629.0
+1703105220000,2.563,2.563,2.557,2.559,3616.0
+1703105280000,2.56,2.56,2.557,2.557,2779.0
+1703105340000,2.558,2.56,2.557,2.559,1250.0
+1703105400000,2.561,2.564,2.561,2.563,1931.0
+1703105460000,2.564,2.57,2.563,2.563,9907.0
+1703105520000,2.562,2.562,2.558,2.561,1404.0
+1703105580000,2.56,2.56,2.553,2.557,4667.0
+1703105640000,2.557,2.562,2.555,2.561,2568.0
+1703105700000,2.561,2.565,2.559,2.565,4566.0
+1703105760000,2.564,2.564,2.56,2.56,2945.0
+1703105820000,2.56,2.56,2.554,2.555,968.0
+1703105880000,2.555,2.562,2.555,2.561,2299.0
+1703105940000,2.561,2.561,2.557,2.558,1227.0
+1703106000000,2.559,2.561,2.556,2.557,5212.0
+1703106060000,2.559,2.559,2.555,2.557,2416.0
+1703106120000,2.557,2.56,2.554,2.554,1909.0
+1703106180000,2.554,2.559,2.554,2.559,1150.0
+1703106240000,2.557,2.557,2.555,2.555,2256.0
+1703106300000,2.556,2.558,2.556,2.557,933.0
+1703106360000,2.558,2.561,2.551,2.555,12807.0
+1703106420000,2.557,2.557,2.555,2.556,12729.0
+1703106480000,2.556,2.557,2.556,2.557,986.0
+1703106540000,2.556,2.556,2.553,2.554,959.0
+1703106600000,2.554,2.555,2.553,2.555,443.0
+1703106660000,2.555,2.561,2.555,2.56,1878.0
+1703106720000,2.561,2.564,2.561,2.564,369.0
+1703106780000,2.563,2.564,2.562,2.562,1974.0
+1703106840000,2.562,2.563,2.56,2.56,1275.0
+1703106900000,2.56,2.56,2.557,2.557,752.0
+1703106960000,2.558,2.562,2.558,2.562,739.0
+1703107020000,2.563,2.567,2.563,2.567,2230.0
+1703107080000,2.566,2.572,2.566,2.57,1636.0
+1703107140000,2.57,2.57,2.568,2.568,824.0
+1703107200000,2.567,2.568,2.566,2.567,635.0
+1703107260000,2.567,2.569,2.566,2.568,777.0
+1703107320000,2.567,2.572,2.566,2.572,2777.0
+1703107380000,2.571,2.575,2.57,2.575,1778.0
+1703107440000,2.575,2.575,2.573,2.573,379.0
+1703107500000,2.574,2.575,2.571,2.573,744.0
+1703107560000,2.573,2.573,2.57,2.571,1174.0
+1703107620000,2.571,2.573,2.571,2.573,1155.0
+1703107680000,2.572,2.579,2.572,2.578,4284.0
+1703107740000,2.577,2.577,2.574,2.574,693.0
+1703107800000,2.574,2.574,2.568,2.569,3712.0
+1703107860000,2.568,2.568,2.564,2.564,2784.0
+1703107920000,2.565,2.567,2.564,2.567,1378.0
+1703107980000,2.566,2.57,2.565,2.57,3577.0
+1703108040000,2.57,2.57,2.567,2.567,698.0
+1703108100000,2.565,2.565,2.561,2.561,1603.0
+1703108160000,2.56,2.563,2.56,2.563,1051.0
+1703108220000,2.563,2.564,2.563,2.564,279.0
+1703108280000,2.564,2.566,2.561,2.562,2279.0
+1703108340000,2.563,2.563,2.56,2.561,570.0
+1703108400000,2.56,2.56,2.555,2.555,1036.0
+1703108460000,2.555,2.558,2.555,2.558,2891.0
+1703108520000,2.556,2.558,2.555,2.558,1761.0
+1703108580000,2.557,2.561,2.556,2.56,3819.0
+1703108640000,2.56,2.561,2.559,2.56,859.0
+1703108700000,2.559,2.562,2.559,2.561,699.0
+1703108760000,2.561,2.561,2.558,2.558,997.0
+1703108820000,2.558,2.559,2.556,2.556,1582.0
+1703108880000,2.556,2.557,2.553,2.554,9589.0
+1703108940000,2.553,2.555,2.551,2.552,2154.0
+1703109000000,2.551,2.551,2.546,2.549,9973.0
+1703109060000,2.548,2.55,2.542,2.543,12543.0
+1703109120000,2.542,2.547,2.537,2.547,8958.0
+1703109180000,2.546,2.546,2.539,2.539,3286.0
+1703109240000,2.539,2.539,2.538,2.539,320.0
+1703109300000,2.539,2.541,2.536,2.538,1344.0
+1703109360000,2.537,2.537,2.526,2.535,17294.0
+1703109420000,2.535,2.54,2.532,2.54,1529.0
+1703109480000,2.54,2.542,2.538,2.54,2153.0
+1703109540000,2.54,2.542,2.54,2.542,912.0
+1703109600000,2.543,2.544,2.539,2.539,3703.0
+1703109660000,2.539,2.547,2.538,2.547,5006.0
+1703109720000,2.546,2.555,2.546,2.555,7839.0
+1703109780000,2.556,2.557,2.55,2.553,6612.0
+1703109840000,2.553,2.554,2.55,2.551,2982.0
+1703109900000,2.551,2.551,2.548,2.55,2294.0
+1703109960000,2.55,2.551,2.548,2.551,1003.0
+1703110020000,2.552,2.553,2.547,2.549,3128.0
+1703110080000,2.549,2.552,2.548,2.552,474.0
+1703110140000,2.553,2.554,2.553,2.553,1658.0
+1703110200000,2.554,2.554,2.55,2.553,1166.0
+1703110260000,2.554,2.557,2.554,2.557,587.0
+1703110320000,2.558,2.56,2.558,2.558,3094.0
+1703110380000,2.557,2.558,2.556,2.556,479.0
+1703110440000,2.556,2.556,2.555,2.556,652.0
+1703110500000,2.556,2.558,2.556,2.557,204.0
+1703110560000,2.558,2.564,2.558,2.563,3420.0
+1703110620000,2.563,2.566,2.563,2.564,975.0
+1703110680000,2.563,2.565,2.562,2.565,1321.0
+1703110740000,2.565,2.567,2.565,2.567,320.0
+1703110800000,2.566,2.568,2.566,2.568,1055.0
+1703110860000,2.568,2.569,2.568,2.569,1286.0
+1703110920000,2.569,2.569,2.567,2.569,1450.0
+1703110980000,2.567,2.569,2.567,2.569,1005.0
+1703111040000,2.569,2.57,2.568,2.569,1112.0
+1703111100000,2.569,2.574,2.569,2.573,3986.0
+1703111160000,2.574,2.575,2.573,2.574,540.0
+1703111220000,2.573,2.574,2.572,2.573,633.0
+1703111280000,2.572,2.573,2.572,2.573,1094.0
+1703111340000,2.573,2.574,2.572,2.572,877.0
+1703111400000,2.571,2.573,2.57,2.573,2008.0
+1703111460000,2.573,2.578,2.572,2.578,2523.0
+1703111520000,2.579,2.579,2.579,2.579,560.0
+1703111580000,2.58,2.582,2.578,2.581,3211.0
+1703111640000,2.582,2.582,2.581,2.582,552.0
+1703111700000,2.582,2.583,2.577,2.579,1899.0
+1703111760000,2.579,2.58,2.574,2.577,1705.0
+1703111820000,2.576,2.579,2.576,2.579,776.0
+1703111880000,2.579,2.58,2.578,2.58,451.0
+1703111940000,2.581,2.582,2.581,2.582,196.0
+1703112000000,2.581,2.581,2.576,2.576,1989.0
+1703112060000,2.575,2.575,2.573,2.573,920.0
+1703112120000,2.573,2.574,2.572,2.572,527.0
+1703112180000,2.572,2.573,2.572,2.572,425.0
+1703112240000,2.572,2.574,2.572,2.572,782.0
+1703112300000,2.572,2.575,2.572,2.574,385.0
+1703112360000,2.574,2.575,2.569,2.569,873.0
+1703112420000,2.569,2.57,2.567,2.569,735.0
+1703112480000,2.569,2.569,2.566,2.569,1341.0
+1703112540000,2.569,2.572,2.569,2.572,2203.0
+1703112600000,2.573,2.575,2.573,2.575,675.0
+1703112660000,2.575,2.575,2.574,2.575,739.0
+1703112720000,2.574,2.576,2.574,2.575,1589.0
+1703112780000,2.573,2.573,2.57,2.57,845.0
+1703112840000,2.57,2.57,2.568,2.569,364.0
+1703112900000,2.57,2.575,2.57,2.575,1722.0
+1703112960000,2.575,2.578,2.575,2.577,1133.0
+1703113020000,2.578,2.579,2.578,2.578,372.0
+1703113080000,2.577,2.577,2.575,2.576,540.0
+1703113140000,2.574,2.576,2.574,2.575,911.0
+1703113200000,2.574,2.575,2.57,2.571,1350.0
+1703113260000,2.57,2.571,2.569,2.569,1167.0
+1703113320000,2.569,2.571,2.568,2.571,684.0
+1703113380000,2.57,2.571,2.57,2.571,689.0
+1703113440000,2.572,2.572,2.569,2.57,2011.0
+1703113500000,2.569,2.569,2.561,2.561,2430.0
+1703113560000,2.562,2.567,2.56,2.567,3833.0
+1703113620000,2.567,2.568,2.567,2.568,1071.0
+1703113680000,2.567,2.567,2.565,2.567,1819.0
+1703113740000,2.568,2.568,2.566,2.567,837.0
+1703113800000,2.566,2.566,2.561,2.566,2982.0
+1703113860000,2.565,2.565,2.562,2.562,510.0
+1703113920000,2.561,2.561,2.558,2.559,1534.0
+1703113980000,2.559,2.56,2.559,2.56,1470.0
+1703114040000,2.561,2.562,2.56,2.562,727.0
+1703114100000,2.562,2.562,2.558,2.558,4077.0
+1703114160000,2.56,2.561,2.557,2.559,3198.0
+1703114220000,2.559,2.564,2.559,2.563,1774.0
+1703114280000,2.564,2.569,2.564,2.569,1108.0
+1703114340000,2.57,2.57,2.565,2.565,1200.0
+1703114400000,2.564,2.564,2.563,2.564,482.0
+1703114460000,2.564,2.564,2.561,2.561,1438.0
+1703114520000,2.562,2.562,2.56,2.562,514.0
+1703114580000,2.563,2.567,2.563,2.566,1234.0
+1703114640000,2.566,2.567,2.566,2.566,119.0
+1703114700000,2.566,2.569,2.566,2.568,958.0
+1703114760000,2.569,2.573,2.569,2.573,1712.0
+1703114820000,2.572,2.573,2.572,2.572,552.0
+1703114880000,2.572,2.573,2.569,2.571,2198.0
+1703114940000,2.57,2.571,2.569,2.569,748.0
+1703115000000,2.568,2.568,2.566,2.566,620.0
+1703115060000,2.566,2.568,2.565,2.568,383.0
+1703115120000,2.568,2.57,2.568,2.569,2454.0
+1703115180000,2.57,2.575,2.57,2.575,2305.0
+1703115240000,2.576,2.578,2.576,2.578,1771.0
+1703115300000,2.578,2.58,2.576,2.576,2326.0
+1703115360000,2.576,2.577,2.57,2.57,2660.0
+1703115420000,2.571,2.572,2.57,2.572,1208.0
+1703115480000,2.572,2.572,2.572,2.572,308.0
+1703115540000,2.573,2.58,2.573,2.579,1345.0
+1703115600000,2.58,2.581,2.577,2.577,1475.0
+1703115660000,2.577,2.579,2.577,2.578,884.0
+1703115720000,2.578,2.578,2.577,2.577,244.0
+1703115780000,2.578,2.578,2.575,2.577,1650.0
+1703115840000,2.577,2.578,2.577,2.578,535.0
+1703115900000,2.578,2.579,2.577,2.577,1055.0
+1703115960000,2.577,2.578,2.577,2.577,310.0
+1703116020000,2.577,2.578,2.577,2.578,990.0
+1703116080000,2.578,2.579,2.578,2.579,495.0
+1703116140000,2.579,2.583,2.579,2.58,3256.0
+1703116200000,2.58,2.58,2.575,2.576,3582.0
+1703116260000,2.577,2.579,2.577,2.579,183.0
+1703116320000,2.579,2.582,2.578,2.582,4387.0
+1703116380000,2.582,2.589,2.581,2.589,7506.0
+1703116440000,2.588,2.591,2.588,2.588,2329.0
+1703116500000,2.588,2.588,2.581,2.581,1901.0
+1703116560000,2.581,2.584,2.58,2.581,3817.0
+1703116620000,2.582,2.584,2.582,2.582,1973.0
+1703116680000,2.582,2.585,2.582,2.584,546.0
+1703116740000,2.585,2.588,2.585,2.587,1325.0
+1703116800000,2.587,2.588,2.581,2.584,5035.0
+1703116860000,2.583,2.584,2.581,2.583,2320.0
+1703116920000,2.584,2.584,2.576,2.579,1917.0
+1703116980000,2.579,2.582,2.578,2.58,2535.0
+1703117040000,2.58,2.586,2.58,2.586,1530.0
+1703117100000,2.585,2.586,2.578,2.578,2380.0
+1703117160000,2.58,2.581,2.578,2.578,1343.0
+1703117220000,2.579,2.58,2.578,2.578,352.0
+1703117280000,2.579,2.579,2.576,2.576,789.0
+1703117340000,2.576,2.581,2.575,2.579,2378.0
+1703117400000,2.579,2.583,2.579,2.581,1867.0
+1703117460000,2.582,2.582,2.578,2.578,963.0
+1703117520000,2.579,2.583,2.579,2.583,2087.0
+1703117580000,2.583,2.583,2.581,2.581,790.0
+1703117640000,2.582,2.585,2.582,2.582,4152.0
+1703117700000,2.583,2.586,2.582,2.584,1681.0
+1703117760000,2.583,2.586,2.582,2.586,4018.0
+1703117820000,2.586,2.588,2.586,2.588,1856.0
+1703117880000,2.588,2.589,2.586,2.586,772.0
+1703117940000,2.587,2.59,2.586,2.588,2857.0
+1703118000000,2.587,2.589,2.585,2.586,1322.0
+1703118060000,2.585,2.585,2.582,2.584,1876.0
+1703118120000,2.584,2.586,2.584,2.586,357.0
+1703118180000,2.587,2.592,2.587,2.592,1614.0
+1703118240000,2.592,2.599,2.592,2.597,7377.0
+1703118300000,2.599,2.608,2.599,2.604,10441.0
+1703118360000,2.605,2.605,2.601,2.602,2107.0
+1703118420000,2.601,2.602,2.595,2.595,5350.0
+1703118480000,2.595,2.595,2.591,2.591,2742.0
+1703118540000,2.59,2.596,2.588,2.595,1686.0
+1703118600000,2.595,2.596,2.591,2.592,1887.0
+1703118660000,2.593,2.599,2.593,2.599,2218.0
+1703118720000,2.599,2.602,2.599,2.602,1000.0
+1703118780000,2.602,2.604,2.6,2.6,1752.0
+1703118840000,2.6,2.6,2.599,2.6,136.0
+1703118900000,2.599,2.599,2.592,2.593,4698.0
+1703118960000,2.592,2.595,2.59,2.592,2110.0
+1703119020000,2.592,2.596,2.592,2.596,2169.0
+1703119080000,2.596,2.596,2.594,2.594,718.0
+1703119140000,2.594,2.597,2.594,2.595,1364.0
+1703119200000,2.596,2.597,2.592,2.592,997.0
+1703119260000,2.592,2.593,2.591,2.593,855.0
+1703119320000,2.594,2.595,2.593,2.593,624.0
+1703119380000,2.593,2.593,2.589,2.59,3061.0
+1703119440000,2.59,2.59,2.589,2.59,531.0
+1703119500000,2.59,2.592,2.59,2.592,643.0
+1703119560000,2.592,2.592,2.589,2.589,181.0
+1703119620000,2.588,2.588,2.585,2.585,4024.0
+1703119680000,2.585,2.585,2.579,2.581,1156.0
+1703119740000,2.581,2.584,2.581,2.584,1127.0
+1703119800000,2.584,2.584,2.579,2.58,3307.0
+1703119860000,2.58,2.583,2.579,2.579,849.0
+1703119920000,2.579,2.579,2.577,2.577,457.0
+1703119980000,2.576,2.576,2.571,2.571,1878.0
+1703120040000,2.57,2.576,2.57,2.576,3157.0
+1703120100000,2.575,2.576,2.571,2.576,2069.0
+1703120160000,2.576,2.577,2.576,2.577,138.0
+1703120220000,2.576,2.576,2.569,2.571,2757.0
+1703120280000,2.571,2.571,2.569,2.57,357.0
+1703120340000,2.571,2.571,2.57,2.571,656.0
+1703120400000,2.571,2.571,2.562,2.568,3848.0
+1703120460000,2.569,2.571,2.564,2.567,1461.0
+1703120520000,2.567,2.573,2.567,2.569,457.0
+1703120580000,2.569,2.57,2.569,2.569,122.0
+1703120640000,2.568,2.569,2.564,2.564,927.0
+1703120700000,2.563,2.567,2.562,2.564,5165.0
+1703120760000,2.563,2.564,2.562,2.562,542.0
+1703120820000,2.562,2.563,2.561,2.562,931.0
+1703120880000,2.563,2.563,2.558,2.558,3314.0
+1703120940000,2.558,2.561,2.555,2.561,2636.0
+1703121000000,2.561,2.562,2.551,2.555,14919.0
+1703121060000,2.554,2.554,2.548,2.548,3626.0
+1703121120000,2.548,2.548,2.546,2.546,2694.0
+1703121180000,2.545,2.548,2.544,2.546,3834.0
+1703121240000,2.547,2.55,2.547,2.55,1949.0
+1703121300000,2.549,2.549,2.546,2.549,2644.0
+1703121360000,2.55,2.551,2.547,2.548,1118.0
+1703121420000,2.547,2.549,2.544,2.545,2828.0
+1703121480000,2.546,2.547,2.545,2.546,360.0
+1703121540000,2.547,2.551,2.547,2.551,2317.0
+1703121600000,2.552,2.56,2.552,2.56,2309.0
+1703121660000,2.558,2.558,2.554,2.556,3666.0
+1703121720000,2.556,2.557,2.555,2.555,733.0
+1703121780000,2.554,2.56,2.553,2.56,2013.0
+1703121840000,2.56,2.561,2.56,2.561,170.0
+1703121900000,2.562,2.563,2.559,2.559,427.0
+1703121960000,2.558,2.559,2.556,2.557,559.0
+1703122020000,2.556,2.556,2.55,2.551,2305.0
+1703122080000,2.551,2.551,2.549,2.549,651.0
+1703122140000,2.55,2.551,2.55,2.55,169.0
+1703122200000,2.551,2.554,2.551,2.553,1496.0
+1703122260000,2.553,2.556,2.553,2.554,3041.0
+1703122320000,2.554,2.556,2.554,2.555,1703.0
+1703122380000,2.553,2.553,2.55,2.55,2510.0
+1703122440000,2.551,2.552,2.551,2.552,429.0
+1703122500000,2.552,2.552,2.552,2.552,75.0
+1703122560000,2.552,2.552,2.549,2.549,662.0
+1703122620000,2.55,2.551,2.548,2.548,1215.0
+1703122680000,2.548,2.548,2.544,2.546,3403.0
+1703122740000,2.546,2.549,2.546,2.549,2540.0
+1703122800000,2.55,2.55,2.549,2.549,1260.0
+1703122860000,2.55,2.551,2.545,2.545,1844.0
+1703122920000,2.545,2.546,2.543,2.543,2154.0
+1703122980000,2.544,2.545,2.54,2.541,2183.0
+1703123040000,2.541,2.547,2.54,2.545,3082.0
+1703123100000,2.544,2.551,2.543,2.551,1450.0
+1703123160000,2.55,2.552,2.549,2.55,1155.0
+1703123220000,2.55,2.556,2.55,2.556,1080.0
+1703123280000,2.556,2.556,2.556,2.556,0.0
+1703123340000,2.555,2.559,2.553,2.558,957.0
+1703123400000,2.558,2.561,2.557,2.557,1757.0
+1703123460000,2.557,2.564,2.557,2.558,13976.0
+1703123520000,2.558,2.561,2.557,2.561,1040.0
+1703123580000,2.561,2.562,2.561,2.561,1314.0
+1703123640000,2.561,2.562,2.559,2.561,758.0
+1703123700000,2.561,2.563,2.561,2.563,358.0
+1703123760000,2.562,2.562,2.559,2.561,1044.0
+1703123820000,2.56,2.561,2.559,2.561,976.0
+1703123880000,2.562,2.566,2.561,2.565,1790.0
+1703123940000,2.565,2.565,2.563,2.565,628.0
+1703124000000,2.565,2.565,2.559,2.56,5831.0
+1703124060000,2.559,2.563,2.555,2.557,4004.0
+1703124120000,2.558,2.558,2.553,2.555,1341.0
+1703124180000,2.554,2.555,2.554,2.555,638.0
+1703124240000,2.554,2.557,2.553,2.556,1922.0
+1703124300000,2.557,2.557,2.55,2.551,2238.0
+1703124360000,2.551,2.553,2.551,2.552,753.0
+1703124420000,2.551,2.553,2.545,2.545,1734.0
+1703124480000,2.545,2.545,2.541,2.543,2248.0
+1703124540000,2.542,2.543,2.541,2.543,674.0
+1703124600000,2.543,2.548,2.543,2.548,2592.0
+1703124660000,2.549,2.552,2.549,2.552,909.0
+1703124720000,2.551,2.553,2.55,2.552,2024.0
+1703124780000,2.552,2.555,2.552,2.555,2538.0
+1703124840000,2.556,2.557,2.554,2.556,718.0
+1703124900000,2.556,2.56,2.556,2.56,1370.0
+1703124960000,2.561,2.561,2.555,2.555,187.0
+1703125020000,2.555,2.556,2.555,2.555,478.0
+1703125080000,2.556,2.556,2.556,2.556,188.0
+1703125140000,2.557,2.561,2.557,2.56,2151.0
+1703125200000,2.559,2.561,2.558,2.561,1151.0
+1703125260000,2.562,2.563,2.561,2.563,193.0
+1703125320000,2.563,2.565,2.563,2.564,378.0
+1703125380000,2.565,2.567,2.565,2.565,707.0
+1703125440000,2.564,2.565,2.564,2.565,1723.0
+1703125500000,2.565,2.565,2.56,2.561,1330.0
+1703125560000,2.563,2.563,2.561,2.561,526.0
+1703125620000,2.562,2.564,2.562,2.564,749.0
+1703125680000,2.564,2.565,2.564,2.565,128.0
+1703125740000,2.565,2.565,2.559,2.56,2182.0
+1703125800000,2.56,2.562,2.558,2.562,1875.0
+1703125860000,2.562,2.563,2.561,2.562,268.0
+1703125920000,2.563,2.574,2.563,2.571,9695.0
+1703125980000,2.572,2.574,2.569,2.572,5243.0
+1703126040000,2.572,2.573,2.568,2.568,4290.0
+1703126100000,2.57,2.575,2.57,2.575,707.0
+1703126160000,2.575,2.583,2.574,2.574,9225.0
+1703126220000,2.574,2.574,2.57,2.57,2425.0
+1703126280000,2.57,2.573,2.57,2.571,2956.0
+1703126340000,2.573,2.574,2.572,2.572,940.0
+1703126400000,2.572,2.572,2.57,2.571,1844.0
+1703126460000,2.571,2.576,2.571,2.574,1271.0
+1703126520000,2.574,2.577,2.574,2.577,755.0
+1703126580000,2.576,2.576,2.572,2.572,1416.0
+1703126640000,2.571,2.571,2.569,2.57,491.0
+1703126700000,2.571,2.573,2.569,2.572,902.0
+1703126760000,2.571,2.572,2.57,2.571,165.0
+1703126820000,2.571,2.571,2.566,2.566,1798.0
+1703126880000,2.567,2.567,2.565,2.567,1683.0
+1703126940000,2.567,2.568,2.564,2.565,3285.0
+1703127000000,2.565,2.565,2.561,2.563,2351.0
+1703127060000,2.565,2.568,2.565,2.566,780.0
+1703127120000,2.567,2.568,2.567,2.568,539.0
+1703127180000,2.567,2.567,2.564,2.564,2080.0
+1703127240000,2.563,2.565,2.56,2.565,446.0
+1703127300000,2.565,2.567,2.565,2.567,2743.0
+1703127360000,2.568,2.571,2.568,2.571,615.0
+1703127420000,2.572,2.573,2.572,2.572,387.0
+1703127480000,2.573,2.576,2.573,2.576,1976.0
+1703127540000,2.577,2.577,2.576,2.576,1340.0
+1703127600000,2.577,2.579,2.572,2.578,9616.0
+1703127660000,2.577,2.577,2.574,2.574,633.0
+1703127720000,2.573,2.576,2.57,2.576,6298.0
+1703127780000,2.575,2.58,2.573,2.58,3781.0
+1703127840000,2.58,2.585,2.58,2.585,2467.0
+1703127900000,2.585,2.59,2.585,2.59,2919.0
+1703127960000,2.59,2.591,2.585,2.585,3052.0
+1703128020000,2.586,2.589,2.586,2.587,1230.0
+1703128080000,2.586,2.59,2.585,2.59,1743.0
+1703128140000,2.591,2.591,2.586,2.589,3009.0
+1703128200000,2.59,2.594,2.59,2.592,2898.0
+1703128260000,2.593,2.594,2.591,2.594,814.0
+1703128320000,2.594,2.594,2.592,2.593,1412.0
+1703128380000,2.592,2.593,2.59,2.592,1491.0
+1703128440000,2.592,2.596,2.59,2.596,4782.0
+1703128500000,2.597,2.6,2.595,2.598,3930.0
+1703128560000,2.598,2.598,2.593,2.595,5450.0
+1703128620000,2.596,2.597,2.592,2.594,2765.0
+1703128680000,2.594,2.594,2.592,2.592,960.0
+1703128740000,2.591,2.593,2.591,2.593,730.0
+1703128800000,2.593,2.594,2.59,2.592,1174.0
+1703128860000,2.592,2.593,2.591,2.592,156.0
+1703128920000,2.591,2.591,2.586,2.588,4467.0
+1703128980000,2.588,2.59,2.587,2.59,748.0
+1703129040000,2.59,2.59,2.583,2.584,1544.0
+1703129100000,2.584,2.585,2.583,2.585,3953.0
+1703129160000,2.587,2.588,2.587,2.588,215.0
+1703129220000,2.588,2.59,2.588,2.589,1475.0
+1703129280000,2.588,2.589,2.588,2.589,75.0
+1703129340000,2.59,2.593,2.59,2.593,2375.0
+1703129400000,2.593,2.593,2.587,2.587,1143.0
+1703129460000,2.587,2.587,2.58,2.582,7838.0
+1703129520000,2.581,2.587,2.578,2.586,8095.0
+1703129580000,2.586,2.589,2.586,2.588,648.0
+1703129640000,2.589,2.595,2.589,2.594,3426.0
+1703129700000,2.594,2.595,2.593,2.593,1360.0
+1703129760000,2.593,2.593,2.59,2.591,1075.0
+1703129820000,2.592,2.592,2.587,2.589,1831.0
+1703129880000,2.591,2.591,2.59,2.591,1893.0
+1703129940000,2.591,2.591,2.587,2.587,351.0
+1703130000000,2.588,2.588,2.582,2.582,2425.0
+1703130060000,2.582,2.582,2.58,2.58,707.0
+1703130120000,2.582,2.582,2.582,2.582,109.0
+1703130180000,2.583,2.583,2.58,2.58,663.0
+1703130240000,2.581,2.585,2.581,2.585,891.0
+1703130300000,2.583,2.586,2.581,2.586,1302.0
+1703130360000,2.586,2.59,2.585,2.59,2977.0
+1703130420000,2.591,2.592,2.588,2.588,715.0
+1703130480000,2.588,2.588,2.585,2.587,835.0
+1703130540000,2.586,2.587,2.582,2.582,783.0
+1703130600000,2.582,2.582,2.578,2.581,2623.0
+1703130660000,2.582,2.587,2.582,2.587,914.0
+1703130720000,2.587,2.588,2.584,2.584,1472.0
+1703130780000,2.585,2.587,2.582,2.582,420.0
+1703130840000,2.583,2.586,2.583,2.586,408.0
+1703130900000,2.587,2.588,2.587,2.587,599.0
+1703130960000,2.586,2.586,2.583,2.586,2014.0
+1703131020000,2.586,2.589,2.586,2.587,1072.0
+1703131080000,2.588,2.592,2.588,2.588,4475.0
+1703131140000,2.587,2.589,2.585,2.588,781.0
+1703131200000,2.587,2.588,2.584,2.587,1625.0
+1703131260000,2.588,2.59,2.588,2.59,360.0
+1703131320000,2.589,2.595,2.588,2.595,3679.0
+1703131380000,2.595,2.596,2.59,2.592,3218.0
+1703131440000,2.591,2.593,2.591,2.591,2481.0
+1703131500000,2.591,2.596,2.591,2.596,584.0
+1703131560000,2.597,2.6,2.597,2.6,2185.0
+1703131620000,2.599,2.6,2.592,2.592,3675.0
+1703131680000,2.591,2.592,2.588,2.588,1451.0
+1703131740000,2.588,2.592,2.588,2.591,2053.0
+1703131800000,2.591,2.597,2.591,2.596,3471.0
+1703131860000,2.596,2.597,2.596,2.597,288.0
+1703131920000,2.597,2.597,2.592,2.592,2767.0
+1703131980000,2.592,2.596,2.592,2.596,4536.0
+1703132040000,2.595,2.601,2.594,2.6,7319.0
+1703132100000,2.601,2.604,2.6,2.602,3304.0
+1703132160000,2.601,2.605,2.6,2.601,4663.0
+1703132220000,2.602,2.603,2.597,2.597,5521.0
+1703132280000,2.599,2.606,2.599,2.606,3237.0
+1703132340000,2.606,2.607,2.604,2.606,3627.0
+1703132400000,2.605,2.611,2.605,2.611,4042.0
+1703132460000,2.611,2.613,2.61,2.61,4375.0
+1703132520000,2.609,2.616,2.607,2.614,7049.0
+1703132580000,2.615,2.618,2.607,2.608,5610.0
+1703132640000,2.607,2.61,2.607,2.61,4569.0
+1703132700000,2.61,2.61,2.605,2.608,5614.0
+1703132760000,2.607,2.609,2.606,2.606,4071.0
+1703132820000,2.606,2.61,2.606,2.609,1475.0
+1703132880000,2.61,2.617,2.61,2.617,3145.0
+1703132940000,2.617,2.618,2.615,2.618,2223.0
+1703133000000,2.617,2.619,2.615,2.617,6080.0
+1703133060000,2.616,2.617,2.613,2.613,3221.0
+1703133120000,2.612,2.619,2.612,2.616,3353.0
+1703133180000,2.617,2.617,2.614,2.617,2429.0
+1703133240000,2.618,2.619,2.618,2.618,1506.0
+1703133300000,2.619,2.625,2.619,2.624,11175.0
+1703133360000,2.625,2.633,2.625,2.633,9572.0
+1703133420000,2.631,2.636,2.624,2.633,9348.0
+1703133480000,2.633,2.646,2.632,2.645,10465.0
+1703133540000,2.645,2.645,2.64,2.645,4245.0
+1703133600000,2.644,2.644,2.636,2.637,6193.0
+1703133660000,2.637,2.642,2.635,2.639,3460.0
+1703133720000,2.638,2.638,2.635,2.636,1087.0
+1703133780000,2.635,2.641,2.634,2.641,3071.0
+1703133840000,2.642,2.644,2.638,2.638,4680.0
+1703133900000,2.637,2.638,2.632,2.633,3452.0
+1703133960000,2.634,2.636,2.631,2.633,1457.0
+1703134020000,2.633,2.634,2.632,2.633,1454.0
+1703134080000,2.633,2.64,2.633,2.639,5937.0
+1703134140000,2.639,2.641,2.639,2.641,1393.0
+1703134200000,2.64,2.642,2.637,2.638,2783.0
+1703134260000,2.638,2.641,2.631,2.635,9407.0
+1703134320000,2.636,2.639,2.636,2.639,815.0
+1703134380000,2.639,2.642,2.639,2.642,1479.0
+1703134440000,2.642,2.642,2.639,2.639,2013.0
+1703134500000,2.638,2.638,2.635,2.635,1585.0
+1703134560000,2.634,2.635,2.632,2.632,3571.0
+1703134620000,2.631,2.631,2.627,2.629,4996.0
+1703134680000,2.627,2.628,2.624,2.628,2678.0
+1703134740000,2.628,2.641,2.628,2.641,12859.0
+1703134800000,2.642,2.642,2.633,2.635,7575.0
+1703134860000,2.635,2.636,2.63,2.631,4284.0
+1703134920000,2.631,2.633,2.629,2.633,1377.0
+1703134980000,2.633,2.634,2.633,2.634,414.0
+1703135040000,2.633,2.633,2.623,2.625,4406.0
+1703135100000,2.626,2.635,2.626,2.635,3156.0
+1703135160000,2.634,2.636,2.634,2.635,1905.0
+1703135220000,2.635,2.635,2.627,2.629,2597.0
+1703135280000,2.629,2.633,2.625,2.633,6465.0
+1703135340000,2.633,2.634,2.628,2.628,1524.0
+1703135400000,2.628,2.636,2.628,2.636,3378.0
+1703135460000,2.635,2.635,2.631,2.631,1064.0
+1703135520000,2.631,2.631,2.628,2.628,1491.0
+1703135580000,2.627,2.629,2.624,2.629,4108.0
+1703135640000,2.628,2.628,2.626,2.627,135.0
+1703135700000,2.627,2.635,2.626,2.635,2676.0
+1703135760000,2.636,2.638,2.632,2.632,1459.0
+1703135820000,2.631,2.631,2.629,2.629,378.0
+1703135880000,2.628,2.628,2.624,2.624,3718.0
+1703135940000,2.623,2.624,2.622,2.624,844.0
+1703136000000,2.625,2.628,2.624,2.625,4397.0
+1703136060000,2.625,2.626,2.624,2.624,149.0
+1703136120000,2.625,2.625,2.622,2.622,2210.0
+1703136180000,2.621,2.621,2.609,2.615,8911.0
+1703136240000,2.614,2.615,2.606,2.607,4734.0
+1703136300000,2.607,2.61,2.606,2.608,2474.0
+1703136360000,2.608,2.609,2.605,2.606,971.0
+1703136420000,2.608,2.608,2.602,2.605,1932.0
+1703136480000,2.605,2.606,2.591,2.597,34114.0
+1703136540000,2.597,2.601,2.596,2.6,3970.0
+1703136600000,2.6,2.6,2.596,2.597,2812.0
+1703136660000,2.597,2.597,2.595,2.595,884.0
+1703136720000,2.596,2.597,2.594,2.594,1628.0
+1703136780000,2.593,2.594,2.586,2.593,7763.0
+1703136840000,2.591,2.591,2.586,2.589,4186.0
+1703136900000,2.59,2.594,2.588,2.593,3754.0
+1703136960000,2.593,2.593,2.589,2.591,5038.0
+1703137020000,2.592,2.592,2.591,2.592,647.0
+1703137080000,2.592,2.592,2.584,2.588,13041.0
+1703137140000,2.588,2.589,2.585,2.586,2253.0
+1703137200000,2.585,2.589,2.584,2.589,5955.0
+1703137260000,2.588,2.591,2.585,2.591,8425.0
+1703137320000,2.591,2.592,2.585,2.588,2482.0
+1703137380000,2.589,2.59,2.586,2.586,3735.0
+1703137440000,2.587,2.589,2.585,2.587,3131.0
+1703137500000,2.587,2.587,2.582,2.585,11192.0
+1703137560000,2.584,2.584,2.577,2.579,9291.0
+1703137620000,2.58,2.581,2.578,2.578,1397.0
+1703137680000,2.578,2.578,2.572,2.574,5766.0
+1703137740000,2.573,2.573,2.565,2.569,11228.0
+1703137800000,2.57,2.571,2.566,2.566,4216.0
+1703137860000,2.567,2.572,2.567,2.569,3867.0
+1703137920000,2.568,2.568,2.565,2.567,3701.0
+1703137980000,2.567,2.572,2.566,2.571,3367.0
+1703138040000,2.571,2.571,2.567,2.567,1004.0
+1703138100000,2.566,2.566,2.561,2.562,3711.0
+1703138160000,2.561,2.567,2.559,2.566,7461.0
+1703138220000,2.566,2.568,2.56,2.566,7160.0
+1703138280000,2.566,2.567,2.557,2.559,4961.0
+1703138340000,2.559,2.562,2.557,2.561,2669.0
+1703138400000,2.561,2.562,2.555,2.561,10803.0
+1703138460000,2.561,2.561,2.556,2.556,4676.0
+1703138520000,2.557,2.559,2.555,2.559,5089.0
+1703138580000,2.558,2.558,2.555,2.557,2361.0
+1703138640000,2.557,2.557,2.551,2.555,11085.0
+1703138700000,2.555,2.557,2.552,2.553,5251.0
+1703138760000,2.554,2.56,2.552,2.556,5162.0
+1703138820000,2.555,2.555,2.554,2.554,715.0
+1703138880000,2.554,2.56,2.554,2.559,3032.0
+1703138940000,2.559,2.561,2.557,2.56,2897.0
+1703139000000,2.56,2.562,2.557,2.561,1982.0
+1703139060000,2.561,2.561,2.559,2.56,1409.0
+1703139120000,2.56,2.566,2.558,2.563,7134.0
+1703139180000,2.563,2.569,2.563,2.565,5929.0
+1703139240000,2.565,2.569,2.564,2.569,3660.0
+1703139300000,2.568,2.573,2.567,2.573,1946.0
+1703139360000,2.574,2.576,2.574,2.574,2636.0
+1703139420000,2.575,2.575,2.574,2.575,1166.0
+1703139480000,2.575,2.577,2.572,2.573,3032.0
+1703139540000,2.573,2.573,2.571,2.572,898.0
+1703139600000,2.573,2.574,2.569,2.57,1041.0
+1703139660000,2.569,2.572,2.569,2.572,306.0
+1703139720000,2.573,2.576,2.572,2.575,1118.0
+1703139780000,2.575,2.576,2.574,2.575,326.0
+1703139840000,2.577,2.582,2.577,2.581,1748.0
+1703139900000,2.582,2.585,2.579,2.579,3576.0
+1703139960000,2.58,2.584,2.58,2.584,432.0
+1703140020000,2.584,2.587,2.582,2.585,1907.0
+1703140080000,2.585,2.587,2.585,2.587,212.0
+1703140140000,2.587,2.587,2.584,2.585,918.0
+1703140200000,2.585,2.587,2.585,2.586,710.0
+1703140260000,2.587,2.588,2.584,2.586,2939.0
+1703140320000,2.586,2.586,2.586,2.586,149.0
+1703140380000,2.586,2.588,2.585,2.588,860.0
+1703140440000,2.588,2.59,2.588,2.589,1278.0
+1703140500000,2.59,2.59,2.588,2.588,1315.0
+1703140560000,2.589,2.59,2.588,2.59,235.0
+1703140620000,2.589,2.592,2.589,2.591,3826.0
+1703140680000,2.591,2.594,2.59,2.592,2772.0
+1703140740000,2.592,2.595,2.59,2.594,902.0
+1703140800000,2.594,2.595,2.592,2.592,637.0
+1703140860000,2.592,2.593,2.59,2.59,700.0
+1703140920000,2.591,2.591,2.587,2.587,2714.0
+1703140980000,2.587,2.587,2.587,2.587,333.0
+1703141040000,2.589,2.589,2.589,2.589,48.0
+1703141100000,2.59,2.59,2.587,2.588,1091.0
+1703141160000,2.588,2.588,2.586,2.586,502.0
+1703141220000,2.586,2.587,2.584,2.586,1960.0
+1703141280000,2.586,2.587,2.585,2.585,906.0
+1703141340000,2.584,2.588,2.584,2.587,966.0
+1703141400000,2.588,2.588,2.579,2.58,9200.0
+1703141460000,2.579,2.588,2.575,2.588,16211.0
+1703141520000,2.587,2.594,2.584,2.593,9627.0
+1703141580000,2.593,2.603,2.593,2.603,8078.0
+1703141640000,2.603,2.604,2.601,2.603,1992.0
+1703141700000,2.602,2.603,2.599,2.603,3077.0
+1703141760000,2.602,2.604,2.599,2.601,1913.0
+1703141820000,2.6,2.601,2.598,2.601,2169.0
+1703141880000,2.601,2.603,2.601,2.602,647.0
+1703141940000,2.602,2.605,2.602,2.605,2324.0
+1703142000000,2.605,2.605,2.599,2.599,1652.0
+1703142060000,2.599,2.607,2.599,2.607,2093.0
+1703142120000,2.606,2.611,2.606,2.61,1890.0
+1703142180000,2.61,2.613,2.609,2.612,3575.0
+1703142240000,2.612,2.614,2.609,2.609,1618.0
+1703142300000,2.608,2.614,2.607,2.611,3257.0
+1703142360000,2.611,2.614,2.611,2.614,1417.0
+1703142420000,2.614,2.614,2.61,2.611,1150.0
+1703142480000,2.611,2.619,2.611,2.619,4065.0
+1703142540000,2.619,2.619,2.614,2.618,3085.0
+1703142600000,2.617,2.621,2.617,2.617,3042.0
+1703142660000,2.616,2.618,2.615,2.615,2024.0
+1703142720000,2.615,2.615,2.614,2.615,411.0
+1703142780000,2.615,2.618,2.615,2.615,2298.0
+1703142840000,2.615,2.617,2.614,2.614,1330.0
+1703142900000,2.613,2.613,2.606,2.606,2771.0
+1703142960000,2.606,2.61,2.606,2.61,1965.0
+1703143020000,2.61,2.613,2.61,2.611,1035.0
+1703143080000,2.611,2.611,2.609,2.61,618.0
+1703143140000,2.609,2.611,2.608,2.609,797.0
+1703143200000,2.608,2.608,2.606,2.606,1549.0
+1703143260000,2.607,2.608,2.606,2.607,753.0
+1703143320000,2.607,2.61,2.607,2.609,230.0
+1703143380000,2.608,2.61,2.607,2.607,821.0
+1703143440000,2.608,2.609,2.607,2.607,587.0
+1703143500000,2.606,2.609,2.606,2.607,2169.0
+1703143560000,2.609,2.612,2.609,2.611,752.0
+1703143620000,2.612,2.612,2.609,2.61,1128.0
+1703143680000,2.609,2.609,2.603,2.603,2619.0
+1703143740000,2.603,2.607,2.601,2.607,2754.0
+1703143800000,2.606,2.606,2.601,2.601,1522.0
+1703143860000,2.601,2.603,2.601,2.603,931.0
+1703143920000,2.603,2.603,2.6,2.6,724.0
+1703143980000,2.599,2.599,2.596,2.598,2164.0
+1703144040000,2.599,2.6,2.598,2.598,1116.0
+1703144100000,2.598,2.598,2.596,2.597,645.0
+1703144160000,2.597,2.598,2.597,2.597,1065.0
+1703144220000,2.597,2.597,2.597,2.597,73.0
+1703144280000,2.597,2.598,2.596,2.598,477.0
+1703144340000,2.598,2.599,2.598,2.599,226.0
+1703144400000,2.598,2.598,2.596,2.596,1179.0
+1703144460000,2.597,2.597,2.597,2.597,50.0
+1703144520000,2.597,2.599,2.597,2.598,1233.0
+1703144580000,2.597,2.598,2.596,2.596,217.0
+1703144640000,2.597,2.599,2.596,2.599,824.0
+1703144700000,2.599,2.599,2.598,2.598,132.0
+1703144760000,2.598,2.599,2.598,2.598,577.0
+1703144820000,2.598,2.599,2.598,2.599,1091.0
+1703144880000,2.599,2.599,2.597,2.597,833.0
+1703144940000,2.596,2.598,2.596,2.597,514.0
+1703145000000,2.597,2.599,2.597,2.598,687.0
+1703145060000,2.598,2.598,2.596,2.596,160.0
+1703145120000,2.596,2.596,2.595,2.596,332.0
+1703145180000,2.596,2.597,2.596,2.597,312.0
+1703145240000,2.597,2.599,2.596,2.598,474.0
+1703145300000,2.598,2.598,2.596,2.596,675.0
+1703145360000,2.598,2.601,2.597,2.599,3118.0
+1703145420000,2.599,2.6,2.598,2.598,2199.0
+1703145480000,2.599,2.601,2.599,2.599,492.0
+1703145540000,2.599,2.6,2.598,2.599,799.0
+1703145600000,2.599,2.599,2.597,2.597,2430.0
+1703145660000,2.597,2.602,2.596,2.602,1504.0
+1703145720000,2.602,2.603,2.598,2.599,1613.0
+1703145780000,2.598,2.599,2.596,2.598,1740.0
+1703145840000,2.597,2.597,2.591,2.591,3913.0
+1703145900000,2.591,2.592,2.59,2.59,1496.0
+1703145960000,2.59,2.596,2.59,2.594,1343.0
+1703146020000,2.594,2.595,2.592,2.592,1545.0
+1703146080000,2.592,2.593,2.592,2.593,146.0
+1703146140000,2.593,2.595,2.593,2.594,544.0
+1703146200000,2.594,2.596,2.594,2.595,85.0
+1703146260000,2.595,2.596,2.595,2.596,457.0
+1703146320000,2.596,2.597,2.595,2.597,518.0
+1703146380000,2.597,2.597,2.597,2.597,329.0
+1703146440000,2.597,2.598,2.597,2.598,533.0
+1703146500000,2.599,2.603,2.599,2.603,914.0
+1703146560000,2.603,2.603,2.599,2.6,2013.0
+1703146620000,2.601,2.602,2.601,2.602,136.0
+1703146680000,2.603,2.604,2.602,2.603,170.0
+1703146740000,2.604,2.607,2.604,2.605,2573.0
+1703146800000,2.606,2.607,2.605,2.607,160.0
+1703146860000,2.608,2.611,2.608,2.611,832.0
+1703146920000,2.61,2.612,2.607,2.607,820.0
+1703146980000,2.609,2.61,2.609,2.609,464.0
+1703147040000,2.609,2.611,2.608,2.611,498.0
+1703147100000,2.611,2.612,2.609,2.61,2089.0
+1703147160000,2.609,2.609,2.609,2.609,33.0
+1703147220000,2.609,2.609,2.608,2.608,96.0
+1703147280000,2.608,2.613,2.608,2.613,1237.0
+1703147340000,2.613,2.614,2.611,2.611,780.0
+1703147400000,2.611,2.612,2.609,2.612,1451.0
+1703147460000,2.612,2.612,2.609,2.611,2001.0
+1703147520000,2.613,2.617,2.61,2.614,2960.0
+1703147580000,2.614,2.614,2.608,2.61,8523.0
+1703147640000,2.61,2.61,2.609,2.609,435.0
+1703147700000,2.609,2.612,2.609,2.612,1850.0
+1703147760000,2.611,2.611,2.608,2.609,758.0
+1703147820000,2.608,2.614,2.608,2.613,1985.0
+1703147880000,2.614,2.615,2.614,2.614,364.0
+1703147940000,2.615,2.616,2.611,2.611,599.0
+1703148000000,2.61,2.61,2.608,2.608,959.0
+1703148060000,2.609,2.612,2.607,2.608,5761.0
+1703148120000,2.608,2.61,2.608,2.61,222.0
+1703148180000,2.61,2.61,2.609,2.61,275.0
+1703148240000,2.61,2.614,2.61,2.614,581.0
+1703148300000,2.613,2.613,2.61,2.611,972.0
+1703148360000,2.61,2.61,2.606,2.607,2165.0
+1703148420000,2.607,2.61,2.607,2.61,814.0
+1703148480000,2.61,2.613,2.608,2.613,3528.0
+1703148540000,2.613,2.628,2.612,2.625,29578.0
+1703148600000,2.624,2.626,2.622,2.623,6420.0
+1703148660000,2.623,2.623,2.618,2.621,12758.0
+1703148720000,2.622,2.626,2.621,2.621,4007.0
+1703148780000,2.621,2.621,2.618,2.62,1256.0
+1703148840000,2.62,2.623,2.619,2.623,1940.0
+1703148900000,2.621,2.621,2.617,2.617,628.0
+1703148960000,2.618,2.618,2.615,2.615,474.0
+1703149020000,2.615,2.616,2.614,2.615,860.0
+1703149080000,2.615,2.616,2.612,2.612,573.0
+1703149140000,2.612,2.612,2.609,2.61,433.0
+1703149200000,2.61,2.612,2.61,2.612,2679.0
+1703149260000,2.612,2.617,2.612,2.612,2538.0
+1703149320000,2.612,2.613,2.605,2.605,2711.0
+1703149380000,2.606,2.61,2.606,2.61,357.0
+1703149440000,2.61,2.611,2.609,2.611,1463.0
+1703149500000,2.611,2.612,2.61,2.612,1068.0
+1703149560000,2.612,2.613,2.609,2.609,1312.0
+1703149620000,2.609,2.61,2.609,2.61,133.0
+1703149680000,2.61,2.611,2.609,2.609,263.0
+1703149740000,2.611,2.611,2.611,2.611,146.0
+1703149800000,2.611,2.613,2.611,2.612,544.0
+1703149860000,2.613,2.614,2.612,2.614,317.0
+1703149920000,2.612,2.612,2.61,2.61,624.0
+1703149980000,2.612,2.614,2.611,2.614,642.0
+1703150040000,2.614,2.616,2.614,2.616,2390.0
+1703150100000,2.616,2.616,2.613,2.613,1452.0
+1703150160000,2.613,2.616,2.612,2.615,538.0
+1703150220000,2.616,2.618,2.614,2.615,908.0
+1703150280000,2.614,2.614,2.611,2.611,2401.0
+1703150340000,2.612,2.612,2.61,2.611,793.0
+1703150400000,2.61,2.61,2.609,2.61,322.0
+1703150460000,2.611,2.612,2.609,2.609,1566.0
+1703150520000,2.608,2.608,2.604,2.604,1620.0
+1703150580000,2.604,2.604,2.595,2.599,4543.0
+1703150640000,2.598,2.598,2.593,2.593,1804.0
+1703150700000,2.593,2.593,2.586,2.586,1542.0
+1703150760000,2.587,2.587,2.582,2.582,3077.0
+1703150820000,2.581,2.585,2.577,2.585,7159.0
+1703150880000,2.585,2.585,2.581,2.583,2818.0
+1703150940000,2.584,2.586,2.581,2.584,1379.0
+1703151000000,2.585,2.585,2.577,2.577,2940.0
+1703151060000,2.577,2.585,2.577,2.585,1961.0
+1703151120000,2.585,2.586,2.579,2.58,2878.0
+1703151180000,2.58,2.587,2.58,2.587,714.0
+1703151240000,2.587,2.59,2.587,2.589,460.0
+1703151300000,2.589,2.594,2.588,2.594,1329.0
+1703151360000,2.594,2.594,2.59,2.591,1644.0
+1703151420000,2.591,2.595,2.591,2.595,493.0
+1703151480000,2.594,2.594,2.591,2.591,435.0
+1703151540000,2.591,2.591,2.591,2.591,0.0
+1703151600000,2.59,2.591,2.589,2.591,994.0
+1703151660000,2.591,2.591,2.589,2.59,1059.0
+1703151720000,2.59,2.593,2.589,2.592,936.0
+1703151780000,2.591,2.591,2.586,2.586,652.0
+1703151840000,2.588,2.591,2.588,2.589,604.0
+1703151900000,2.589,2.59,2.586,2.588,382.0
+1703151960000,2.588,2.592,2.588,2.591,1052.0
+1703152020000,2.59,2.594,2.59,2.594,707.0
+1703152080000,2.595,2.596,2.592,2.593,831.0
+1703152140000,2.594,2.594,2.594,2.594,631.0
+1703152200000,2.594,2.594,2.59,2.591,1330.0
+1703152260000,2.591,2.595,2.591,2.593,1305.0
+1703152320000,2.594,2.597,2.594,2.597,545.0
+1703152380000,2.597,2.597,2.597,2.597,611.0
+1703152440000,2.597,2.597,2.597,2.597,0.0
+1703152500000,2.597,2.597,2.596,2.596,751.0
+1703152560000,2.595,2.598,2.594,2.598,1225.0
+1703152620000,2.598,2.599,2.597,2.599,436.0
+1703152680000,2.599,2.604,2.599,2.603,2890.0
+1703152740000,2.604,2.606,2.604,2.606,1816.0
+1703152800000,2.605,2.612,2.605,2.612,6656.0
+1703152860000,2.611,2.614,2.61,2.613,1260.0
+1703152920000,2.613,2.617,2.613,2.617,2090.0
+1703152980000,2.616,2.619,2.616,2.618,1073.0
+1703153040000,2.619,2.62,2.617,2.618,1918.0
+1703153100000,2.619,2.62,2.617,2.618,1611.0
+1703153160000,2.619,2.622,2.617,2.621,6207.0
+1703153220000,2.621,2.621,2.618,2.62,3468.0
+1703153280000,2.62,2.622,2.62,2.622,815.0
+1703153340000,2.622,2.622,2.616,2.618,1214.0
+1703153400000,2.618,2.625,2.618,2.623,3335.0
+1703153460000,2.623,2.624,2.622,2.624,958.0
+1703153520000,2.623,2.623,2.613,2.614,3720.0
+1703153580000,2.615,2.62,2.615,2.617,853.0
+1703153640000,2.616,2.617,2.615,2.616,289.0
+1703153700000,2.615,2.615,2.596,2.605,19787.0
+1703153760000,2.606,2.607,2.602,2.604,5279.0
+1703153820000,2.603,2.606,2.603,2.605,1828.0
+1703153880000,2.605,2.606,2.599,2.601,2142.0
+1703153940000,2.6,2.604,2.6,2.604,454.0
+1703154000000,2.604,2.604,2.602,2.602,84.0
+1703154060000,2.602,2.605,2.601,2.605,1115.0
+1703154120000,2.604,2.604,2.604,2.604,82.0
+1703154180000,2.604,2.604,2.604,2.604,359.0
+1703154240000,2.604,2.604,2.602,2.603,140.0
+1703154300000,2.604,2.607,2.604,2.607,154.0
+1703154360000,2.608,2.611,2.608,2.61,1411.0
+1703154420000,2.609,2.613,2.609,2.612,1019.0
+1703154480000,2.611,2.612,2.61,2.612,1326.0
+1703154540000,2.611,2.611,2.609,2.609,3019.0
+1703154600000,2.61,2.61,2.608,2.609,2852.0
+1703154660000,2.609,2.61,2.604,2.604,937.0
+1703154720000,2.604,2.606,2.604,2.606,1047.0
+1703154780000,2.607,2.61,2.607,2.608,438.0
+1703154840000,2.608,2.608,2.605,2.605,331.0
+1703154900000,2.605,2.606,2.605,2.605,854.0
+1703154960000,2.604,2.609,2.604,2.609,479.0
+1703155020000,2.609,2.609,2.609,2.609,0.0
+1703155080000,2.609,2.611,2.609,2.611,812.0
+1703155140000,2.61,2.61,2.605,2.608,3546.0
+1703155200000,2.609,2.616,2.609,2.616,7161.0
+1703155260000,2.616,2.618,2.614,2.616,1978.0
+1703155320000,2.617,2.617,2.615,2.615,604.0
+1703155380000,2.616,2.616,2.613,2.614,1391.0
+1703155440000,2.613,2.613,2.606,2.606,2195.0
+1703155500000,2.607,2.612,2.607,2.612,2523.0
+1703155560000,2.612,2.614,2.612,2.614,166.0
+1703155620000,2.613,2.614,2.609,2.614,1148.0
+1703155680000,2.613,2.614,2.61,2.61,1665.0
+1703155740000,2.61,2.611,2.609,2.609,1227.0
+1703155800000,2.609,2.609,2.606,2.609,3570.0
+1703155860000,2.608,2.614,2.607,2.612,4617.0
+1703155920000,2.613,2.613,2.611,2.612,2412.0
+1703155980000,2.611,2.612,2.61,2.61,2903.0
+1703156040000,2.611,2.612,2.611,2.611,388.0
+1703156100000,2.611,2.612,2.608,2.608,472.0
+1703156160000,2.61,2.611,2.608,2.608,2827.0
+1703156220000,2.608,2.614,2.608,2.614,4013.0
+1703156280000,2.613,2.614,2.611,2.613,908.0
+1703156340000,2.614,2.614,2.612,2.612,270.0
+1703156400000,2.611,2.614,2.61,2.612,4202.0
+1703156460000,2.611,2.613,2.61,2.611,577.0
+1703156520000,2.613,2.616,2.613,2.615,1519.0
+1703156580000,2.614,2.614,2.612,2.613,1717.0
+1703156640000,2.614,2.615,2.612,2.613,969.0
+1703156700000,2.613,2.613,2.608,2.611,2221.0
+1703156760000,2.611,2.615,2.611,2.614,1220.0
+1703156820000,2.613,2.62,2.613,2.618,9089.0
+1703156880000,2.619,2.62,2.619,2.619,1107.0
+1703156940000,2.62,2.622,2.62,2.62,2402.0
+1703157000000,2.621,2.622,2.62,2.621,1041.0
+1703157060000,2.62,2.62,2.616,2.616,3066.0
+1703157120000,2.618,2.62,2.616,2.616,1571.0
+1703157180000,2.616,2.616,2.614,2.615,1188.0
+1703157240000,2.615,2.616,2.615,2.615,248.0
+1703157300000,2.615,2.615,2.615,2.615,570.0
+1703157360000,2.614,2.617,2.613,2.616,1698.0
+1703157420000,2.616,2.616,2.615,2.615,235.0
+1703157480000,2.615,2.615,2.615,2.615,108.0
+1703157540000,2.615,2.615,2.614,2.615,87.0
+1703157600000,2.615,2.615,2.614,2.614,153.0
+1703157660000,2.615,2.615,2.613,2.614,430.0
+1703157720000,2.614,2.615,2.614,2.614,1573.0
+1703157780000,2.613,2.613,2.613,2.613,67.0
+1703157840000,2.613,2.613,2.61,2.613,1120.0
+1703157900000,2.612,2.612,2.612,2.612,291.0
+1703157960000,2.613,2.614,2.613,2.613,1439.0
+1703158020000,2.614,2.614,2.614,2.614,10.0
+1703158080000,2.614,2.616,2.614,2.614,410.0
+1703158140000,2.614,2.615,2.614,2.615,300.0
+1703158200000,2.615,2.615,2.615,2.615,129.0
+1703158260000,2.614,2.614,2.612,2.612,240.0
+1703158320000,2.612,2.614,2.611,2.614,534.0
+1703158380000,2.613,2.613,2.611,2.611,268.0
+1703158440000,2.612,2.612,2.612,2.612,53.0
+1703158500000,2.613,2.614,2.612,2.613,524.0
+1703158560000,2.612,2.616,2.612,2.616,545.0
+1703158620000,2.615,2.615,2.615,2.615,205.0
+1703158680000,2.615,2.616,2.613,2.614,957.0
+1703158740000,2.614,2.614,2.613,2.613,261.0
+1703158800000,2.612,2.614,2.612,2.613,485.0
+1703158860000,2.613,2.614,2.612,2.612,571.0
+1703158920000,2.613,2.613,2.61,2.61,531.0
+1703158980000,2.61,2.614,2.61,2.614,1307.0
+1703159040000,2.613,2.615,2.613,2.614,396.0
+1703159100000,2.614,2.615,2.613,2.614,799.0
+1703159160000,2.615,2.619,2.615,2.618,1252.0
+1703159220000,2.618,2.618,2.616,2.616,1387.0
+1703159280000,2.616,2.616,2.613,2.614,1710.0
+1703159340000,2.614,2.615,2.61,2.61,3605.0
+1703159400000,2.61,2.612,2.608,2.611,626.0
+1703159460000,2.612,2.612,2.605,2.607,3598.0
+1703159520000,2.607,2.607,2.605,2.605,673.0
+1703159580000,2.607,2.609,2.607,2.607,1205.0
+1703159640000,2.607,2.607,2.603,2.603,1133.0
+1703159700000,2.604,2.605,2.603,2.604,938.0
+1703159760000,2.605,2.605,2.605,2.605,408.0
+1703159820000,2.605,2.605,2.605,2.605,272.0
+1703159880000,2.604,2.606,2.604,2.606,444.0
+1703159940000,2.607,2.61,2.606,2.61,1136.0
+1703160000000,2.609,2.614,2.609,2.614,3473.0
+1703160060000,2.615,2.617,2.614,2.617,2770.0
+1703160120000,2.617,2.618,2.615,2.618,1022.0
+1703160180000,2.618,2.623,2.618,2.623,4906.0
+1703160240000,2.623,2.628,2.622,2.622,8468.0
+1703160300000,2.622,2.626,2.622,2.626,1573.0
+1703160360000,2.626,2.63,2.626,2.629,3323.0
+1703160420000,2.63,2.632,2.629,2.631,3698.0
+1703160480000,2.632,2.634,2.627,2.63,10182.0
+1703160540000,2.63,2.633,2.63,2.633,777.0
+1703160600000,2.633,2.633,2.632,2.632,902.0
+1703160660000,2.633,2.636,2.633,2.635,2836.0
+1703160720000,2.635,2.648,2.632,2.645,23352.0
+1703160780000,2.647,2.659,2.646,2.65,24848.0
+1703160840000,2.65,2.664,2.648,2.655,16349.0
+1703160900000,2.655,2.656,2.641,2.643,14818.0
+1703160960000,2.643,2.643,2.63,2.634,6825.0
+1703161020000,2.634,2.634,2.629,2.632,4249.0
+1703161080000,2.633,2.638,2.632,2.638,2674.0
+1703161140000,2.639,2.643,2.638,2.643,7073.0
+1703161200000,2.643,2.643,2.631,2.631,9846.0
+1703161260000,2.63,2.638,2.628,2.637,2738.0
+1703161320000,2.636,2.641,2.634,2.639,1319.0
+1703161380000,2.638,2.638,2.636,2.636,751.0
+1703161440000,2.636,2.643,2.636,2.641,4556.0
+1703161500000,2.641,2.641,2.632,2.635,7285.0
+1703161560000,2.635,2.637,2.629,2.63,10701.0
+1703161620000,2.63,2.631,2.629,2.629,2708.0
+1703161680000,2.628,2.63,2.624,2.625,2785.0
+1703161740000,2.625,2.628,2.625,2.628,3211.0
+1703161800000,2.626,2.626,2.617,2.617,4289.0
+1703161860000,2.617,2.622,2.617,2.622,1903.0
+1703161920000,2.619,2.62,2.618,2.618,3565.0
+1703161980000,2.619,2.621,2.617,2.62,2475.0
+1703162040000,2.619,2.619,2.616,2.617,1573.0
+1703162100000,2.618,2.621,2.616,2.619,1951.0
+1703162160000,2.619,2.62,2.617,2.618,1819.0
+1703162220000,2.62,2.622,2.619,2.622,1753.0
+1703162280000,2.622,2.622,2.618,2.618,1690.0
+1703162340000,2.62,2.62,2.619,2.62,272.0
+1703162400000,2.62,2.622,2.619,2.62,874.0
+1703162460000,2.62,2.62,2.618,2.619,2068.0
+1703162520000,2.619,2.62,2.618,2.62,139.0
+1703162580000,2.62,2.621,2.618,2.621,885.0
+1703162640000,2.62,2.621,2.616,2.616,1962.0
+1703162700000,2.617,2.617,2.612,2.613,2102.0
+1703162760000,2.613,2.616,2.612,2.613,1898.0
+1703162820000,2.614,2.614,2.607,2.609,3369.0
+1703162880000,2.609,2.611,2.607,2.607,937.0
+1703162940000,2.608,2.608,2.607,2.608,1168.0
+1703163000000,2.608,2.608,2.605,2.608,4144.0
+1703163060000,2.608,2.608,2.606,2.606,369.0
+1703163120000,2.606,2.606,2.595,2.596,7757.0
+1703163180000,2.598,2.602,2.596,2.598,3145.0
+1703163240000,2.599,2.603,2.599,2.603,521.0
+1703163300000,2.603,2.604,2.601,2.601,541.0
+1703163360000,2.602,2.602,2.599,2.599,1414.0
+1703163420000,2.6,2.604,2.598,2.598,1597.0
+1703163480000,2.6,2.6,2.599,2.599,135.0
+1703163540000,2.598,2.598,2.583,2.594,13294.0
+1703163600000,2.594,2.597,2.589,2.589,6395.0
+1703163660000,2.588,2.591,2.587,2.59,1473.0
+1703163720000,2.589,2.589,2.587,2.587,1204.0
+1703163780000,2.587,2.587,2.584,2.585,2041.0
+1703163840000,2.585,2.585,2.577,2.58,7529.0
+1703163900000,2.58,2.586,2.58,2.585,3956.0
+1703163960000,2.585,2.585,2.582,2.585,1523.0
+1703164020000,2.585,2.586,2.583,2.584,951.0
+1703164080000,2.583,2.585,2.582,2.584,1485.0
+1703164140000,2.583,2.587,2.583,2.587,1077.0
+1703164200000,2.587,2.589,2.585,2.587,2778.0
+1703164260000,2.587,2.589,2.587,2.587,861.0
+1703164320000,2.588,2.592,2.587,2.589,3043.0
+1703164380000,2.59,2.591,2.587,2.589,1320.0
+1703164440000,2.589,2.594,2.588,2.592,1569.0
+1703164500000,2.592,2.594,2.591,2.592,1654.0
+1703164560000,2.591,2.599,2.591,2.599,3011.0
+1703164620000,2.598,2.6,2.596,2.596,1075.0
+1703164680000,2.598,2.599,2.596,2.599,1718.0
+1703164740000,2.599,2.599,2.596,2.596,2644.0
+1703164800000,2.596,2.598,2.596,2.598,1227.0
+1703164860000,2.597,2.597,2.592,2.593,2476.0
+1703164920000,2.592,2.593,2.591,2.592,846.0
+1703164980000,2.591,2.592,2.591,2.591,383.0
+1703165040000,2.591,2.594,2.59,2.594,1782.0
+1703165100000,2.594,2.597,2.594,2.597,362.0
+1703165160000,2.597,2.599,2.597,2.597,1439.0
+1703165220000,2.597,2.597,2.594,2.595,469.0
+1703165280000,2.595,2.595,2.591,2.591,611.0
+1703165340000,2.59,2.592,2.588,2.589,2094.0
+1703165400000,2.591,2.597,2.59,2.595,3866.0
+1703165460000,2.595,2.598,2.594,2.597,1120.0
+1703165520000,2.597,2.601,2.597,2.601,966.0
+1703165580000,2.599,2.601,2.595,2.597,1681.0
+1703165640000,2.597,2.599,2.596,2.599,1827.0
+1703165700000,2.597,2.599,2.594,2.599,3418.0
+1703165760000,2.598,2.6,2.595,2.595,1773.0
+1703165820000,2.596,2.598,2.593,2.596,2080.0
+1703165880000,2.596,2.597,2.594,2.595,1418.0
+1703165940000,2.596,2.599,2.596,2.598,1996.0
+1703166000000,2.599,2.601,2.599,2.599,1533.0
+1703166060000,2.601,2.602,2.597,2.6,2190.0
+1703166120000,2.599,2.599,2.593,2.593,1115.0
+1703166180000,2.595,2.598,2.594,2.596,2346.0
+1703166240000,2.596,2.599,2.595,2.598,1364.0
+1703166300000,2.597,2.599,2.595,2.596,1676.0
+1703166360000,2.597,2.602,2.597,2.602,2502.0
+1703166420000,2.601,2.605,2.6,2.604,2334.0
+1703166480000,2.603,2.605,2.602,2.603,935.0
+1703166540000,2.604,2.605,2.6,2.602,1148.0
+1703166600000,2.602,2.605,2.6,2.605,4853.0
+1703166660000,2.606,2.606,2.602,2.604,4414.0
+1703166720000,2.604,2.61,2.604,2.609,4638.0
+1703166780000,2.609,2.611,2.607,2.611,2216.0
+1703166840000,2.61,2.611,2.607,2.611,1634.0
+1703166900000,2.61,2.61,2.607,2.608,3206.0
+1703166960000,2.609,2.61,2.607,2.609,3987.0
+1703167020000,2.609,2.609,2.607,2.609,1236.0
+1703167080000,2.608,2.612,2.608,2.61,1289.0
+1703167140000,2.61,2.612,2.608,2.608,1203.0
+1703167200000,2.609,2.614,2.609,2.612,5349.0
+1703167260000,2.611,2.611,2.607,2.607,2796.0
+1703167320000,2.608,2.61,2.607,2.609,1627.0
+1703167380000,2.608,2.608,2.603,2.604,3696.0
+1703167440000,2.605,2.607,2.604,2.607,1326.0
+1703167500000,2.607,2.617,2.606,2.614,14711.0
+1703167560000,2.614,2.614,2.609,2.612,1916.0
+1703167620000,2.611,2.611,2.601,2.603,2387.0
+1703167680000,2.604,2.606,2.6,2.601,2240.0
+1703167740000,2.6,2.601,2.594,2.597,12908.0
+1703167800000,2.596,2.6,2.585,2.585,8777.0
+1703167860000,2.586,2.587,2.575,2.576,12016.0
+1703167920000,2.578,2.58,2.574,2.576,7989.0
+1703167980000,2.576,2.577,2.569,2.577,20600.0
+1703168040000,2.575,2.576,2.571,2.573,3799.0
+1703168100000,2.573,2.583,2.57,2.581,12243.0
+1703168160000,2.58,2.581,2.564,2.565,8367.0
+1703168220000,2.566,2.578,2.563,2.578,10424.0
+1703168280000,2.576,2.577,2.571,2.572,3631.0
+1703168340000,2.572,2.573,2.567,2.573,3539.0
+1703168400000,2.573,2.581,2.567,2.577,16815.0
+1703168460000,2.577,2.585,2.577,2.582,3636.0
+1703168520000,2.584,2.584,2.577,2.578,4243.0
+1703168580000,2.578,2.584,2.577,2.581,2288.0
+1703168640000,2.582,2.582,2.578,2.579,2766.0
+1703168700000,2.578,2.583,2.574,2.583,5776.0
+1703168760000,2.582,2.584,2.576,2.576,1863.0
+1703168820000,2.576,2.577,2.573,2.575,1825.0
+1703168880000,2.574,2.574,2.567,2.568,2677.0
+1703168940000,2.567,2.572,2.567,2.568,3587.0
+1703169000000,2.568,2.572,2.564,2.566,6110.0
+1703169060000,2.566,2.571,2.56,2.561,6141.0
+1703169120000,2.56,2.57,2.558,2.567,6518.0
+1703169180000,2.568,2.571,2.564,2.569,4633.0
+1703169240000,2.569,2.572,2.566,2.571,3894.0
+1703169300000,2.571,2.574,2.569,2.571,3787.0
+1703169360000,2.57,2.57,2.566,2.569,4005.0
+1703169420000,2.569,2.569,2.565,2.568,4745.0
+1703169480000,2.568,2.572,2.565,2.571,3490.0
+1703169540000,2.571,2.574,2.568,2.568,2173.0
+1703169600000,2.569,2.57,2.564,2.569,7606.0
+1703169660000,2.569,2.572,2.566,2.567,1657.0
+1703169720000,2.565,2.567,2.561,2.561,4180.0
+1703169780000,2.562,2.562,2.557,2.562,7530.0
+1703169840000,2.561,2.561,2.551,2.553,10810.0
+1703169900000,2.555,2.561,2.554,2.557,9009.0
+1703169960000,2.558,2.561,2.552,2.561,7520.0
+1703170020000,2.562,2.563,2.558,2.559,5554.0
+1703170080000,2.558,2.562,2.555,2.562,4440.0
+1703170140000,2.562,2.562,2.555,2.556,4373.0
+1703170200000,2.556,2.559,2.555,2.556,5535.0
+1703170260000,2.556,2.559,2.555,2.558,3928.0
+1703170320000,2.558,2.562,2.558,2.561,2652.0
+1703170380000,2.561,2.563,2.559,2.562,2313.0
+1703170440000,2.563,2.565,2.559,2.56,4488.0
+1703170500000,2.559,2.562,2.557,2.56,3336.0
+1703170560000,2.561,2.562,2.556,2.558,4602.0
+1703170620000,2.558,2.562,2.554,2.556,3444.0
+1703170680000,2.555,2.556,2.552,2.555,4293.0
+1703170740000,2.555,2.559,2.553,2.557,10902.0
+1703170800000,2.556,2.561,2.553,2.56,6050.0
+1703170860000,2.56,2.566,2.558,2.562,14170.0
+1703170920000,2.562,2.563,2.557,2.557,2236.0
+1703170980000,2.557,2.56,2.55,2.56,8268.0
+1703171040000,2.56,2.564,2.557,2.562,3355.0
+1703171100000,2.564,2.568,2.559,2.568,8812.0
+1703171160000,2.568,2.57,2.567,2.57,2705.0
+1703171220000,2.57,2.577,2.569,2.575,3155.0
+1703171280000,2.575,2.579,2.573,2.576,3392.0
+1703171340000,2.576,2.578,2.575,2.576,3561.0
+1703171400000,2.576,2.582,2.574,2.579,4784.0
+1703171460000,2.578,2.578,2.571,2.574,10233.0
+1703171520000,2.574,2.578,2.574,2.578,530.0
+1703171580000,2.579,2.589,2.577,2.581,23340.0
+1703171640000,2.581,2.588,2.581,2.586,8719.0
+1703171700000,2.587,2.59,2.581,2.588,13615.0
+1703171760000,2.587,2.593,2.582,2.589,12701.0
+1703171820000,2.59,2.591,2.586,2.589,3651.0
+1703171880000,2.589,2.593,2.589,2.59,1323.0
+1703171940000,2.591,2.592,2.59,2.591,730.0
+1703172000000,2.592,2.593,2.59,2.591,3586.0
+1703172060000,2.592,2.599,2.591,2.597,7275.0
+1703172120000,2.597,2.601,2.597,2.598,2721.0
+1703172180000,2.598,2.598,2.592,2.594,1165.0
+1703172240000,2.593,2.596,2.593,2.596,1868.0
+1703172300000,2.594,2.594,2.59,2.591,1725.0
+1703172360000,2.591,2.592,2.588,2.588,1730.0
+1703172420000,2.588,2.588,2.583,2.587,6843.0
+1703172480000,2.588,2.59,2.588,2.589,909.0
+1703172540000,2.59,2.59,2.589,2.589,1361.0
+1703172600000,2.589,2.59,2.583,2.583,1511.0
+1703172660000,2.583,2.586,2.578,2.584,10112.0
+1703172720000,2.583,2.583,2.581,2.581,471.0
+1703172780000,2.581,2.582,2.578,2.58,3215.0
+1703172840000,2.579,2.584,2.579,2.584,931.0
+1703172900000,2.582,2.583,2.582,2.583,595.0
+1703172960000,2.582,2.584,2.581,2.581,2114.0
+1703173020000,2.581,2.581,2.576,2.576,1011.0
+1703173080000,2.575,2.576,2.572,2.576,2333.0
+1703173140000,2.574,2.576,2.573,2.576,778.0
+1703173200000,2.577,2.58,2.577,2.578,1308.0
+1703173260000,2.579,2.58,2.576,2.577,1172.0
+1703173320000,2.577,2.578,2.577,2.578,452.0
+1703173380000,2.577,2.578,2.576,2.577,1994.0
+1703173440000,2.578,2.578,2.577,2.578,812.0
+1703173500000,2.578,2.578,2.576,2.576,682.0
+1703173560000,2.575,2.575,2.568,2.571,8564.0
+1703173620000,2.571,2.575,2.571,2.574,3845.0
+1703173680000,2.573,2.573,2.57,2.57,401.0
+1703173740000,2.571,2.572,2.567,2.571,2548.0
+1703173800000,2.57,2.572,2.568,2.57,3686.0
+1703173860000,2.569,2.571,2.569,2.571,1000.0
+1703173920000,2.571,2.572,2.569,2.57,575.0
+1703173980000,2.57,2.57,2.568,2.569,598.0
+1703174040000,2.57,2.57,2.568,2.569,1163.0
+1703174100000,2.569,2.573,2.568,2.573,963.0
+1703174160000,2.574,2.577,2.574,2.576,1250.0
+1703174220000,2.576,2.576,2.574,2.575,451.0
+1703174280000,2.575,2.579,2.575,2.576,3615.0
+1703174340000,2.576,2.578,2.576,2.577,541.0
+1703174400000,2.578,2.579,2.575,2.575,2289.0
+1703174460000,2.576,2.582,2.576,2.582,1918.0
+1703174520000,2.581,2.581,2.577,2.581,2455.0
+1703174580000,2.581,2.582,2.574,2.577,3313.0
+1703174640000,2.576,2.578,2.574,2.578,488.0
+1703174700000,2.578,2.581,2.578,2.581,1979.0
+1703174760000,2.581,2.582,2.577,2.577,2481.0
+1703174820000,2.577,2.582,2.577,2.581,4179.0
+1703174880000,2.581,2.584,2.58,2.581,1088.0
+1703174940000,2.581,2.582,2.577,2.577,3073.0
+1703175000000,2.578,2.579,2.574,2.574,2384.0
+1703175060000,2.575,2.577,2.575,2.575,635.0
+1703175120000,2.576,2.582,2.576,2.58,1313.0
+1703175180000,2.581,2.581,2.577,2.578,1765.0
+1703175240000,2.578,2.582,2.578,2.581,2194.0
+1703175300000,2.58,2.585,2.58,2.585,1186.0
+1703175360000,2.584,2.585,2.584,2.584,916.0
+1703175420000,2.585,2.586,2.581,2.582,1507.0
+1703175480000,2.582,2.583,2.581,2.581,616.0
+1703175540000,2.581,2.581,2.58,2.58,548.0
+1703175600000,2.58,2.581,2.577,2.578,1200.0
+1703175660000,2.579,2.58,2.577,2.577,1036.0
+1703175720000,2.576,2.576,2.574,2.574,1351.0
+1703175780000,2.575,2.575,2.571,2.573,679.0
+1703175840000,2.573,2.576,2.571,2.576,1381.0
+1703175900000,2.575,2.575,2.571,2.571,1414.0
+1703175960000,2.572,2.577,2.572,2.573,2108.0
+1703176020000,2.573,2.58,2.573,2.58,1688.0
+1703176080000,2.579,2.579,2.575,2.575,1120.0
+1703176140000,2.574,2.574,2.571,2.572,1297.0
+1703176200000,2.573,2.577,2.573,2.577,1185.0
+1703176260000,2.577,2.578,2.574,2.574,717.0
+1703176320000,2.574,2.574,2.569,2.571,1156.0
+1703176380000,2.57,2.571,2.57,2.57,911.0
+1703176440000,2.57,2.573,2.57,2.573,751.0
+1703176500000,2.573,2.576,2.572,2.572,1537.0
+1703176560000,2.571,2.571,2.569,2.569,290.0
+1703176620000,2.569,2.573,2.569,2.572,960.0
+1703176680000,2.572,2.572,2.569,2.569,741.0
+1703176740000,2.568,2.568,2.556,2.557,11411.0
+1703176800000,2.557,2.559,2.556,2.558,1604.0
+1703176860000,2.558,2.558,2.557,2.558,434.0
+1703176920000,2.557,2.558,2.554,2.557,4773.0
+1703176980000,2.557,2.561,2.557,2.558,2120.0
+1703177040000,2.559,2.559,2.556,2.558,1298.0
+1703177100000,2.559,2.563,2.555,2.557,4052.0
+1703177160000,2.555,2.558,2.555,2.558,176.0
+1703177220000,2.559,2.559,2.555,2.555,1112.0
+1703177280000,2.555,2.558,2.554,2.556,729.0
+1703177340000,2.555,2.559,2.555,2.559,2252.0
+1703177400000,2.558,2.56,2.558,2.56,1602.0
+1703177460000,2.561,2.562,2.561,2.562,240.0
+1703177520000,2.562,2.564,2.561,2.563,953.0
+1703177580000,2.563,2.564,2.562,2.562,1527.0
+1703177640000,2.562,2.563,2.56,2.563,363.0
+1703177700000,2.561,2.562,2.561,2.562,313.0
+1703177760000,2.563,2.567,2.563,2.567,1106.0
+1703177820000,2.567,2.568,2.567,2.568,147.0
+1703177880000,2.569,2.575,2.569,2.575,2416.0
+1703177940000,2.576,2.581,2.576,2.58,3820.0
+1703178000000,2.579,2.58,2.576,2.576,3261.0
+1703178060000,2.578,2.578,2.575,2.576,1030.0
+1703178120000,2.577,2.58,2.577,2.58,1066.0
+1703178180000,2.58,2.581,2.578,2.578,745.0
+1703178240000,2.579,2.58,2.575,2.575,2564.0
+1703178300000,2.575,2.575,2.568,2.57,3649.0
+1703178360000,2.57,2.571,2.567,2.571,1691.0
+1703178420000,2.57,2.571,2.568,2.57,525.0
+1703178480000,2.571,2.572,2.569,2.572,839.0
+1703178540000,2.572,2.573,2.571,2.572,907.0
+1703178600000,2.571,2.572,2.568,2.572,1698.0
+1703178660000,2.572,2.572,2.57,2.572,518.0
+1703178720000,2.572,2.574,2.572,2.573,599.0
+1703178780000,2.573,2.573,2.571,2.571,409.0
+1703178840000,2.571,2.572,2.57,2.571,198.0
+1703178900000,2.572,2.574,2.572,2.572,1061.0
+1703178960000,2.572,2.572,2.568,2.569,1929.0
+1703179020000,2.57,2.575,2.57,2.574,969.0
+1703179080000,2.575,2.577,2.575,2.576,960.0
+1703179140000,2.576,2.578,2.573,2.575,3209.0
+1703179200000,2.575,2.578,2.575,2.578,298.0
+1703179260000,2.579,2.58,2.579,2.58,1101.0
+1703179320000,2.58,2.581,2.58,2.581,411.0
+1703179380000,2.581,2.582,2.581,2.581,1518.0
+1703179440000,2.582,2.589,2.582,2.586,2845.0
+1703179500000,2.586,2.587,2.585,2.585,1496.0
+1703179560000,2.586,2.589,2.586,2.589,1440.0
+1703179620000,2.59,2.593,2.59,2.593,814.0
+1703179680000,2.592,2.594,2.589,2.589,3313.0
+1703179740000,2.591,2.596,2.591,2.596,2285.0
+1703179800000,2.595,2.599,2.595,2.598,1829.0
+1703179860000,2.598,2.604,2.597,2.601,3938.0
+1703179920000,2.602,2.608,2.602,2.604,2426.0
+1703179980000,2.605,2.608,2.603,2.607,2493.0
+1703180040000,2.607,2.609,2.605,2.606,2995.0
+1703180100000,2.605,2.606,2.601,2.602,1797.0
+1703180160000,2.601,2.603,2.6,2.6,2844.0
+1703180220000,2.601,2.604,2.601,2.602,1615.0
+1703180280000,2.602,2.605,2.602,2.605,1562.0
+1703180340000,2.604,2.604,2.599,2.599,2051.0
+1703180400000,2.599,2.602,2.599,2.599,653.0
+1703180460000,2.599,2.6,2.595,2.596,1365.0
+1703180520000,2.596,2.6,2.596,2.598,2881.0
+1703180580000,2.598,2.6,2.598,2.6,548.0
+1703180640000,2.6,2.6,2.595,2.598,4317.0
+1703180700000,2.598,2.603,2.596,2.603,1052.0
+1703180760000,2.603,2.603,2.6,2.6,722.0
+1703180820000,2.6,2.6,2.6,2.6,403.0
+1703180880000,2.601,2.601,2.597,2.597,679.0
+1703180940000,2.597,2.599,2.596,2.596,1588.0
+1703181000000,2.596,2.6,2.596,2.599,1936.0
+1703181060000,2.599,2.602,2.599,2.602,1070.0
+1703181120000,2.602,2.608,2.601,2.608,989.0
+1703181180000,2.607,2.608,2.606,2.608,1273.0
+1703181240000,2.608,2.61,2.608,2.609,1150.0
+1703181300000,2.609,2.612,2.609,2.612,998.0
+1703181360000,2.612,2.613,2.607,2.607,2032.0
+1703181420000,2.606,2.606,2.601,2.602,1915.0
+1703181480000,2.602,2.603,2.595,2.595,3371.0
+1703181540000,2.595,2.6,2.594,2.6,2957.0
+1703181600000,2.6,2.606,2.6,2.603,1843.0
+1703181660000,2.604,2.605,2.6,2.602,2154.0
+1703181720000,2.603,2.605,2.602,2.605,1574.0
+1703181780000,2.605,2.609,2.605,2.608,1317.0
+1703181840000,2.609,2.61,2.608,2.61,663.0
+1703181900000,2.61,2.61,2.605,2.605,1382.0
+1703181960000,2.605,2.609,2.605,2.609,1816.0
+1703182020000,2.608,2.609,2.604,2.604,1480.0
+1703182080000,2.604,2.605,2.602,2.605,1411.0
+1703182140000,2.604,2.606,2.604,2.606,738.0
+1703182200000,2.607,2.609,2.607,2.608,644.0
+1703182260000,2.606,2.608,2.606,2.608,752.0
+1703182320000,2.608,2.608,2.607,2.607,805.0
+1703182380000,2.606,2.609,2.606,2.607,977.0
+1703182440000,2.606,2.606,2.605,2.606,333.0
+1703182500000,2.606,2.609,2.606,2.609,525.0
+1703182560000,2.609,2.609,2.608,2.609,553.0
+1703182620000,2.609,2.609,2.608,2.608,1036.0
+1703182680000,2.608,2.608,2.606,2.606,160.0
+1703182740000,2.607,2.608,2.605,2.607,2064.0
+1703182800000,2.607,2.607,2.602,2.602,2300.0
+1703182860000,2.602,2.605,2.602,2.605,548.0
+1703182920000,2.605,2.608,2.605,2.608,661.0
+1703182980000,2.608,2.609,2.608,2.608,577.0
+1703183040000,2.608,2.61,2.608,2.609,744.0
+1703183100000,2.61,2.61,2.607,2.607,949.0
+1703183160000,2.606,2.609,2.606,2.609,731.0
+1703183220000,2.609,2.609,2.607,2.608,727.0
+1703183280000,2.608,2.612,2.608,2.612,4510.0
+1703183340000,2.612,2.614,2.611,2.613,1259.0
+1703183400000,2.613,2.615,2.612,2.613,1069.0
+1703183460000,2.614,2.615,2.61,2.61,1315.0
+1703183520000,2.61,2.613,2.61,2.611,1034.0
+1703183580000,2.611,2.611,2.607,2.608,1502.0
+1703183640000,2.608,2.608,2.606,2.606,313.0
+1703183700000,2.606,2.607,2.605,2.605,301.0
+1703183760000,2.606,2.607,2.606,2.606,1168.0
+1703183820000,2.607,2.609,2.607,2.609,586.0
+1703183880000,2.61,2.611,2.61,2.611,770.0
+1703183940000,2.61,2.611,2.61,2.611,984.0
+1703184000000,2.611,2.612,2.61,2.611,371.0
+1703184060000,2.61,2.615,2.61,2.615,670.0
+1703184120000,2.615,2.615,2.606,2.61,13513.0
+1703184180000,2.61,2.612,2.609,2.612,627.0
+1703184240000,2.613,2.614,2.612,2.612,748.0
+1703184300000,2.612,2.614,2.611,2.614,1750.0
+1703184360000,2.614,2.614,2.61,2.61,2130.0
+1703184420000,2.612,2.612,2.607,2.607,1232.0
+1703184480000,2.607,2.607,2.6,2.602,6210.0
+1703184540000,2.602,2.604,2.601,2.601,2063.0
+1703184600000,2.601,2.601,2.598,2.599,2421.0
+1703184660000,2.598,2.6,2.596,2.6,1105.0
+1703184720000,2.599,2.599,2.594,2.594,1912.0
+1703184780000,2.594,2.594,2.588,2.591,2951.0
+1703184840000,2.59,2.592,2.59,2.592,1043.0
+1703184900000,2.591,2.598,2.591,2.597,1646.0
+1703184960000,2.597,2.597,2.595,2.595,1019.0
+1703185020000,2.594,2.594,2.59,2.592,1088.0
+1703185080000,2.592,2.597,2.592,2.596,1406.0
+1703185140000,2.597,2.6,2.597,2.6,427.0
+1703185200000,2.6,2.606,2.6,2.606,2392.0
+1703185260000,2.608,2.612,2.606,2.612,1941.0
+1703185320000,2.613,2.613,2.611,2.613,1117.0
+1703185380000,2.614,2.614,2.611,2.613,1540.0
+1703185440000,2.613,2.613,2.61,2.61,1546.0
+1703185500000,2.61,2.615,2.61,2.613,2537.0
+1703185560000,2.613,2.614,2.611,2.611,1096.0
+1703185620000,2.611,2.611,2.609,2.609,968.0
+1703185680000,2.609,2.61,2.606,2.606,1248.0
+1703185740000,2.606,2.61,2.606,2.608,1200.0
+1703185800000,2.608,2.609,2.604,2.604,641.0
+1703185860000,2.604,2.608,2.604,2.607,1013.0
+1703185920000,2.607,2.609,2.607,2.607,224.0
+1703185980000,2.607,2.607,2.604,2.604,523.0
+1703186040000,2.603,2.606,2.603,2.605,927.0
+1703186100000,2.606,2.608,2.606,2.606,518.0
+1703186160000,2.606,2.608,2.606,2.606,380.0
+1703186220000,2.605,2.606,2.602,2.602,504.0
+1703186280000,2.602,2.604,2.602,2.602,763.0
+1703186340000,2.602,2.603,2.594,2.598,1849.0
+1703186400000,2.597,2.598,2.591,2.594,4704.0
+1703186460000,2.595,2.598,2.584,2.586,11527.0
+1703186520000,2.588,2.591,2.577,2.578,10982.0
+1703186580000,2.578,2.58,2.567,2.569,10859.0
+1703186640000,2.57,2.581,2.57,2.581,6570.0
+1703186700000,2.581,2.583,2.581,2.582,4048.0
+1703186760000,2.581,2.581,2.578,2.579,958.0
+1703186820000,2.578,2.58,2.575,2.575,1436.0
+1703186880000,2.575,2.576,2.57,2.572,2454.0
+1703186940000,2.573,2.575,2.573,2.575,1076.0
+1703187000000,2.574,2.58,2.573,2.578,1275.0
+1703187060000,2.577,2.581,2.574,2.581,1600.0
+1703187120000,2.582,2.584,2.58,2.582,1993.0
+1703187180000,2.583,2.584,2.582,2.583,861.0
+1703187240000,2.583,2.583,2.583,2.583,510.0
+1703187300000,2.583,2.586,2.579,2.579,1392.0
+1703187360000,2.579,2.579,2.578,2.579,472.0
+1703187420000,2.58,2.582,2.58,2.582,389.0
+1703187480000,2.581,2.581,2.579,2.58,793.0
+1703187540000,2.581,2.581,2.58,2.58,136.0
+1703187600000,2.581,2.582,2.581,2.582,367.0
+1703187660000,2.582,2.582,2.581,2.582,613.0
+1703187720000,2.582,2.582,2.578,2.578,732.0
+1703187780000,2.577,2.577,2.577,2.577,3.0
+1703187840000,2.577,2.58,2.577,2.58,983.0
+1703187900000,2.58,2.58,2.578,2.58,742.0
+1703187960000,2.578,2.578,2.577,2.577,38.0
+1703188020000,2.578,2.582,2.577,2.582,1111.0
+1703188080000,2.582,2.583,2.581,2.581,351.0
+1703188140000,2.581,2.582,2.581,2.582,254.0
+1703188200000,2.583,2.589,2.583,2.589,6180.0
+1703188260000,2.589,2.589,2.585,2.585,470.0
+1703188320000,2.585,2.586,2.582,2.583,1129.0
+1703188380000,2.584,2.587,2.584,2.586,1429.0
+1703188440000,2.586,2.593,2.586,2.593,1809.0
+1703188500000,2.592,2.594,2.592,2.592,803.0
+1703188560000,2.591,2.591,2.588,2.588,838.0
+1703188620000,2.588,2.588,2.586,2.588,585.0
+1703188680000,2.588,2.591,2.588,2.591,655.0
+1703188740000,2.592,2.597,2.592,2.597,1881.0
+1703188800000,2.596,2.597,2.593,2.595,1899.0
+1703188860000,2.594,2.597,2.594,2.596,863.0
+1703188920000,2.596,2.598,2.596,2.597,687.0
+1703188980000,2.597,2.597,2.593,2.595,1052.0
+1703189040000,2.595,2.597,2.594,2.595,1226.0
+1703189100000,2.596,2.596,2.595,2.596,668.0
+1703189160000,2.597,2.598,2.594,2.597,1874.0
+1703189220000,2.596,2.6,2.595,2.598,1288.0
+1703189280000,2.598,2.603,2.598,2.602,905.0
+1703189340000,2.603,2.604,2.603,2.604,581.0
+1703189400000,2.603,2.605,2.6,2.6,4034.0
+1703189460000,2.601,2.603,2.6,2.602,1488.0
+1703189520000,2.601,2.605,2.6,2.605,2956.0
+1703189580000,2.604,2.606,2.603,2.605,1485.0
+1703189640000,2.606,2.608,2.605,2.607,4333.0
+1703189700000,2.607,2.608,2.604,2.604,2710.0
+1703189760000,2.603,2.606,2.598,2.599,3796.0
+1703189820000,2.599,2.602,2.599,2.599,1047.0
+1703189880000,2.599,2.6,2.598,2.598,710.0
+1703189940000,2.598,2.599,2.595,2.597,1322.0
+1703190000000,2.597,2.597,2.594,2.594,1108.0
+1703190060000,2.594,2.594,2.591,2.591,718.0
+1703190120000,2.591,2.599,2.591,2.599,1878.0
+1703190180000,2.598,2.602,2.598,2.602,1070.0
+1703190240000,2.602,2.608,2.601,2.607,2589.0
+1703190300000,2.606,2.607,2.603,2.606,1510.0
+1703190360000,2.606,2.607,2.602,2.602,903.0
+1703190420000,2.603,2.603,2.6,2.601,749.0
+1703190480000,2.601,2.607,2.601,2.605,967.0
+1703190540000,2.605,2.607,2.603,2.606,1296.0
+1703190600000,2.606,2.608,2.604,2.607,2521.0
+1703190660000,2.608,2.61,2.605,2.61,2021.0
+1703190720000,2.609,2.61,2.606,2.61,1314.0
+1703190780000,2.61,2.611,2.609,2.609,1166.0
+1703190840000,2.609,2.609,2.605,2.605,506.0
+1703190900000,2.604,2.608,2.604,2.608,2636.0
+1703190960000,2.608,2.61,2.607,2.61,507.0
+1703191020000,2.61,2.612,2.61,2.612,1137.0
+1703191080000,2.612,2.612,2.609,2.61,1190.0
+1703191140000,2.609,2.61,2.608,2.608,1012.0
+1703191200000,2.608,2.609,2.606,2.606,1550.0
+1703191260000,2.607,2.61,2.607,2.61,2411.0
+1703191320000,2.609,2.61,2.608,2.609,849.0
+1703191380000,2.608,2.608,2.601,2.602,2593.0
+1703191440000,2.603,2.605,2.603,2.605,976.0
+1703191500000,2.606,2.609,2.606,2.607,1213.0
+1703191560000,2.608,2.61,2.606,2.61,940.0
+1703191620000,2.609,2.609,2.604,2.604,1045.0
+1703191680000,2.604,2.604,2.6,2.601,1325.0
+1703191740000,2.602,2.606,2.602,2.605,548.0
+1703191800000,2.606,2.608,2.605,2.608,602.0
+1703191860000,2.609,2.61,2.607,2.608,926.0
+1703191920000,2.609,2.61,2.609,2.609,191.0
+1703191980000,2.609,2.609,2.609,2.609,44.0
+1703192040000,2.61,2.612,2.61,2.611,657.0
+1703192100000,2.611,2.612,2.611,2.611,399.0
+1703192160000,2.611,2.613,2.611,2.613,781.0
+1703192220000,2.613,2.614,2.613,2.614,456.0
+1703192280000,2.613,2.614,2.612,2.613,1916.0
+1703192340000,2.613,2.615,2.613,2.614,575.0
+1703192400000,2.614,2.615,2.612,2.613,1143.0
+1703192460000,2.614,2.618,2.613,2.615,11076.0
+1703192520000,2.616,2.617,2.616,2.617,539.0
+1703192580000,2.616,2.617,2.614,2.615,1735.0
+1703192640000,2.615,2.616,2.615,2.616,2276.0
+1703192700000,2.616,2.618,2.612,2.613,3224.0
+1703192760000,2.612,2.615,2.612,2.612,3782.0
+1703192820000,2.612,2.612,2.611,2.611,2249.0
+1703192880000,2.611,2.613,2.611,2.613,1069.0
+1703192940000,2.614,2.615,2.61,2.611,4057.0
+1703193000000,2.611,2.614,2.611,2.614,2504.0
+1703193060000,2.613,2.615,2.613,2.614,774.0
+1703193120000,2.615,2.616,2.615,2.615,2442.0
+1703193180000,2.616,2.617,2.614,2.614,1164.0
+1703193240000,2.616,2.619,2.616,2.619,3213.0
+1703193300000,2.619,2.619,2.615,2.618,5885.0
+1703193360000,2.619,2.62,2.619,2.619,1282.0
+1703193420000,2.618,2.618,2.616,2.618,4421.0
+1703193480000,2.619,2.622,2.618,2.619,4415.0
+1703193540000,2.62,2.622,2.619,2.619,1214.0
+1703193600000,2.62,2.623,2.62,2.622,3745.0
+1703193660000,2.622,2.622,2.611,2.613,23098.0
+1703193720000,2.613,2.614,2.612,2.612,811.0
+1703193780000,2.613,2.618,2.613,2.618,3908.0
+1703193840000,2.619,2.619,2.617,2.617,1896.0
+1703193900000,2.618,2.619,2.618,2.619,1323.0
+1703193960000,2.618,2.618,2.617,2.617,997.0
+1703194020000,2.618,2.619,2.618,2.618,543.0
+1703194080000,2.619,2.622,2.619,2.622,2631.0
+1703194140000,2.623,2.626,2.623,2.626,2749.0
+1703194200000,2.625,2.625,2.622,2.622,628.0
+1703194260000,2.622,2.622,2.617,2.62,5415.0
+1703194320000,2.62,2.62,2.61,2.612,7472.0
+1703194380000,2.612,2.612,2.606,2.608,5360.0
+1703194440000,2.608,2.613,2.608,2.613,2883.0
+1703194500000,2.613,2.615,2.613,2.613,1273.0
+1703194560000,2.613,2.613,2.611,2.611,557.0
+1703194620000,2.611,2.612,2.609,2.612,863.0
+1703194680000,2.611,2.614,2.609,2.612,2299.0
+1703194740000,2.612,2.615,2.611,2.614,1851.0
+1703194800000,2.613,2.613,2.609,2.609,855.0
+1703194860000,2.61,2.613,2.61,2.612,1310.0
+1703194920000,2.612,2.616,2.612,2.616,1248.0
+1703194980000,2.616,2.616,2.614,2.615,1884.0
+1703195040000,2.616,2.616,2.614,2.616,1640.0
+1703195100000,2.615,2.616,2.613,2.613,461.0
+1703195160000,2.615,2.621,2.615,2.621,1428.0
+1703195220000,2.62,2.62,2.619,2.62,743.0
+1703195280000,2.619,2.62,2.616,2.616,476.0
+1703195340000,2.615,2.615,2.613,2.615,2354.0
+1703195400000,2.615,2.615,2.612,2.614,1449.0
+1703195460000,2.613,2.614,2.612,2.613,939.0
+1703195520000,2.613,2.615,2.613,2.613,2647.0
+1703195580000,2.614,2.614,2.614,2.614,165.0
+1703195640000,2.613,2.615,2.613,2.613,1017.0
+1703195700000,2.614,2.615,2.614,2.614,268.0
+1703195760000,2.614,2.614,2.614,2.614,0.0
+1703195820000,2.613,2.614,2.612,2.613,1194.0
+1703195880000,2.613,2.616,2.613,2.616,778.0
+1703195940000,2.617,2.619,2.617,2.619,313.0
+1703196000000,2.62,2.623,2.618,2.618,2138.0
+1703196060000,2.617,2.617,2.608,2.611,2788.0
+1703196120000,2.612,2.616,2.612,2.615,2851.0
+1703196180000,2.615,2.615,2.612,2.612,403.0
+1703196240000,2.613,2.614,2.613,2.614,146.0
+1703196300000,2.614,2.62,2.614,2.619,1676.0
+1703196360000,2.62,2.622,2.62,2.62,1205.0
+1703196420000,2.621,2.623,2.621,2.623,390.0
+1703196480000,2.622,2.623,2.621,2.622,430.0
+1703196540000,2.622,2.622,2.616,2.616,1698.0
+1703196600000,2.617,2.62,2.617,2.62,2698.0
+1703196660000,2.62,2.624,2.62,2.624,609.0
+1703196720000,2.623,2.624,2.621,2.622,1588.0
+1703196780000,2.622,2.623,2.62,2.623,766.0
+1703196840000,2.621,2.622,2.619,2.619,423.0
+1703196900000,2.621,2.621,2.621,2.621,715.0
+1703196960000,2.621,2.621,2.621,2.621,0.0
+1703197020000,2.622,2.623,2.621,2.621,2935.0
+1703197080000,2.622,2.622,2.622,2.622,37.0
+1703197140000,2.622,2.622,2.621,2.621,325.0
+1703197200000,2.621,2.622,2.621,2.621,199.0
+1703197260000,2.622,2.622,2.622,2.622,2123.0
+1703197320000,2.622,2.622,2.622,2.622,169.0
+1703197380000,2.621,2.621,2.62,2.621,779.0
+1703197440000,2.621,2.622,2.621,2.622,216.0
+1703197500000,2.622,2.623,2.622,2.622,114.0
+1703197560000,2.621,2.621,2.621,2.621,537.0
+1703197620000,2.621,2.621,2.619,2.619,174.0
+1703197680000,2.622,2.622,2.621,2.621,169.0
+1703197740000,2.621,2.621,2.618,2.618,1371.0
+1703197800000,2.617,2.617,2.612,2.612,4147.0
+1703197860000,2.612,2.612,2.606,2.606,5694.0
+1703197920000,2.606,2.609,2.606,2.609,3868.0
+1703197980000,2.609,2.61,2.609,2.61,380.0
+1703198040000,2.608,2.609,2.607,2.607,742.0
+1703198100000,2.606,2.606,2.604,2.604,1195.0
+1703198160000,2.604,2.605,2.604,2.605,740.0
+1703198220000,2.604,2.604,2.603,2.603,377.0
+1703198280000,2.604,2.604,2.604,2.604,167.0
+1703198340000,2.605,2.609,2.605,2.609,5400.0
+1703198400000,2.609,2.612,2.609,2.612,574.0
+1703198460000,2.612,2.613,2.612,2.613,79.0
+1703198520000,2.612,2.612,2.612,2.612,246.0
+1703198580000,2.612,2.612,2.61,2.611,392.0
+1703198640000,2.612,2.612,2.61,2.611,642.0
+1703198700000,2.611,2.612,2.609,2.609,121.0
+1703198760000,2.611,2.611,2.61,2.611,869.0
+1703198820000,2.611,2.611,2.611,2.611,97.0
+1703198880000,2.611,2.612,2.611,2.612,264.0
+1703198940000,2.613,2.617,2.613,2.616,6255.0
+1703199000000,2.616,2.618,2.61,2.61,6194.0
+1703199060000,2.611,2.612,2.606,2.606,2885.0
+1703199120000,2.606,2.606,2.603,2.605,3879.0
+1703199180000,2.606,2.606,2.606,2.606,2600.0
+1703199240000,2.606,2.606,2.606,2.606,18.0
+1703199300000,2.607,2.607,2.607,2.607,127.0
+1703199360000,2.607,2.607,2.606,2.606,2130.0
+1703199420000,2.606,2.606,2.605,2.605,2306.0
+1703199480000,2.606,2.608,2.606,2.608,637.0
+1703199540000,2.609,2.611,2.609,2.611,1066.0
+1703199600000,2.612,2.613,2.611,2.613,1142.0
+1703199660000,2.613,2.614,2.613,2.614,327.0
+1703199720000,2.614,2.614,2.606,2.606,4130.0
+1703199780000,2.606,2.606,2.604,2.605,688.0
+1703199840000,2.605,2.607,2.604,2.605,3919.0
+1703199900000,2.604,2.605,2.602,2.603,3324.0
+1703199960000,2.602,2.602,2.601,2.602,1013.0
+1703200020000,2.602,2.605,2.602,2.602,3566.0
+1703200080000,2.602,2.602,2.595,2.596,11907.0
+1703200140000,2.597,2.601,2.597,2.6,6039.0
+1703200200000,2.6,2.602,2.6,2.602,418.0
+1703200260000,2.603,2.606,2.603,2.606,1484.0
+1703200320000,2.605,2.609,2.603,2.609,2956.0
+1703200380000,2.609,2.609,2.602,2.602,2285.0
+1703200440000,2.601,2.602,2.598,2.598,1894.0
+1703200500000,2.598,2.601,2.598,2.601,698.0
+1703200560000,2.601,2.601,2.597,2.597,941.0
+1703200620000,2.597,2.597,2.593,2.596,4904.0
+1703200680000,2.596,2.596,2.594,2.594,836.0
+1703200740000,2.594,2.595,2.593,2.595,619.0
+1703200800000,2.595,2.599,2.595,2.596,783.0
+1703200860000,2.596,2.596,2.594,2.594,451.0
+1703200920000,2.594,2.596,2.594,2.596,221.0
+1703200980000,2.596,2.597,2.593,2.593,599.0
+1703201040000,2.594,2.594,2.594,2.594,60.0
+1703201100000,2.595,2.599,2.595,2.598,508.0
+1703201160000,2.598,2.599,2.595,2.596,389.0
+1703201220000,2.596,2.598,2.596,2.598,176.0
+1703201280000,2.596,2.597,2.595,2.595,344.0
+1703201340000,2.595,2.597,2.595,2.597,403.0
+1703201400000,2.598,2.6,2.597,2.597,1514.0
+1703201460000,2.597,2.597,2.593,2.593,1683.0
+1703201520000,2.593,2.593,2.586,2.588,4607.0
+1703201580000,2.588,2.592,2.588,2.592,936.0
+1703201640000,2.593,2.597,2.593,2.597,1578.0
+1703201700000,2.597,2.599,2.595,2.595,2375.0
+1703201760000,2.596,2.596,2.594,2.594,432.0
+1703201820000,2.594,2.595,2.592,2.592,288.0
+1703201880000,2.593,2.593,2.59,2.59,866.0
+1703201940000,2.591,2.593,2.591,2.592,370.0
+1703202000000,2.593,2.594,2.592,2.592,458.0
+1703202060000,2.592,2.594,2.591,2.594,823.0
+1703202120000,2.594,2.595,2.594,2.595,52.0
+1703202180000,2.596,2.6,2.596,2.599,657.0
+1703202240000,2.599,2.602,2.599,2.602,387.0
+1703202300000,2.602,2.602,2.597,2.597,2857.0
+1703202360000,2.596,2.597,2.596,2.597,294.0
+1703202420000,2.597,2.599,2.593,2.596,3823.0
+1703202480000,2.598,2.598,2.595,2.596,1193.0
+1703202540000,2.595,2.597,2.595,2.596,978.0
+1703202600000,2.597,2.598,2.597,2.598,133.0
+1703202660000,2.598,2.599,2.598,2.598,213.0
+1703202720000,2.599,2.601,2.598,2.598,1559.0
+1703202780000,2.597,2.597,2.596,2.596,155.0
+1703202840000,2.596,2.596,2.596,2.596,34.0
+1703202900000,2.596,2.598,2.596,2.598,1267.0
+1703202960000,2.599,2.599,2.598,2.599,311.0
+1703203020000,2.599,2.599,2.598,2.598,318.0
+1703203080000,2.598,2.598,2.596,2.596,403.0
+1703203140000,2.598,2.598,2.596,2.598,309.0
+1703203200000,2.599,2.603,2.599,2.603,2934.0
+1703203260000,2.603,2.607,2.602,2.604,1526.0
+1703203320000,2.603,2.608,2.603,2.606,878.0
+1703203380000,2.606,2.606,2.603,2.603,1792.0
+1703203440000,2.602,2.603,2.602,2.602,545.0
+1703203500000,2.603,2.605,2.602,2.603,1617.0
+1703203560000,2.602,2.603,2.6,2.601,1262.0
+1703203620000,2.602,2.602,2.591,2.591,7939.0
+1703203680000,2.594,2.601,2.593,2.601,2447.0
+1703203740000,2.601,2.602,2.599,2.599,569.0
+1703203800000,2.6,2.602,2.598,2.599,612.0
+1703203860000,2.6,2.603,2.6,2.602,693.0
+1703203920000,2.602,2.603,2.602,2.602,1161.0
+1703203980000,2.603,2.606,2.603,2.605,2652.0
+1703204040000,2.604,2.604,2.6,2.6,1224.0
+1703204100000,2.6,2.601,2.598,2.598,8372.0
+1703204160000,2.599,2.599,2.599,2.599,30.0
+1703204220000,2.598,2.601,2.596,2.601,1626.0
+1703204280000,2.601,2.606,2.601,2.606,1555.0
+1703204340000,2.606,2.607,2.606,2.607,542.0
+1703204400000,2.606,2.606,2.604,2.606,872.0
+1703204460000,2.606,2.609,2.606,2.609,1061.0
+1703204520000,2.608,2.613,2.607,2.61,1614.0
+1703204580000,2.611,2.612,2.611,2.612,773.0
+1703204640000,2.613,2.616,2.613,2.615,490.0
+1703204700000,2.615,2.617,2.615,2.616,383.0
+1703204760000,2.616,2.619,2.616,2.617,1288.0
+1703204820000,2.616,2.619,2.616,2.616,2517.0
+1703204880000,2.617,2.619,2.615,2.619,1499.0
+1703204940000,2.619,2.619,2.619,2.619,51.0
+1703205000000,2.618,2.618,2.616,2.616,757.0
+1703205060000,2.618,2.618,2.617,2.617,860.0
+1703205120000,2.617,2.619,2.616,2.619,1705.0
+1703205180000,2.619,2.623,2.618,2.62,1876.0
+1703205240000,2.621,2.624,2.62,2.623,1521.0
+1703205300000,2.623,2.627,2.623,2.625,4732.0
+1703205360000,2.624,2.625,2.623,2.623,1169.0
+1703205420000,2.623,2.625,2.621,2.624,1759.0
+1703205480000,2.624,2.624,2.622,2.622,588.0
+1703205540000,2.622,2.624,2.622,2.623,1023.0
+1703205600000,2.622,2.626,2.621,2.622,4483.0
+1703205660000,2.623,2.624,2.623,2.624,429.0
+1703205720000,2.624,2.626,2.619,2.619,4968.0
+1703205780000,2.62,2.62,2.618,2.618,297.0
+1703205840000,2.618,2.62,2.617,2.62,2349.0
+1703205900000,2.621,2.625,2.621,2.623,3896.0
+1703205960000,2.622,2.622,2.62,2.62,992.0
+1703206020000,2.62,2.622,2.62,2.622,662.0
+1703206080000,2.623,2.628,2.623,2.624,5123.0
+1703206140000,2.624,2.624,2.617,2.617,3918.0
+1703206200000,2.616,2.616,2.614,2.615,769.0
+1703206260000,2.616,2.616,2.616,2.616,189.0
+1703206320000,2.616,2.625,2.616,2.625,2390.0
+1703206380000,2.626,2.628,2.626,2.627,894.0
+1703206440000,2.628,2.63,2.627,2.63,1898.0
+1703206500000,2.63,2.63,2.625,2.626,2821.0
+1703206560000,2.627,2.627,2.623,2.624,1718.0
+1703206620000,2.623,2.623,2.62,2.621,1918.0
+1703206680000,2.622,2.624,2.62,2.622,2384.0
+1703206740000,2.622,2.622,2.618,2.618,2377.0
+1703206800000,2.619,2.625,2.619,2.624,3637.0
+1703206860000,2.624,2.624,2.622,2.623,1250.0
+1703206920000,2.623,2.623,2.622,2.623,556.0
+1703206980000,2.623,2.623,2.619,2.619,1310.0
+1703207040000,2.619,2.624,2.619,2.624,1377.0
+1703207100000,2.624,2.624,2.623,2.623,830.0
+1703207160000,2.623,2.623,2.621,2.621,1281.0
+1703207220000,2.62,2.623,2.62,2.623,1040.0
+1703207280000,2.623,2.626,2.623,2.626,1007.0
+1703207340000,2.627,2.629,2.626,2.626,2083.0
+1703207400000,2.626,2.627,2.622,2.624,1384.0
+1703207460000,2.624,2.625,2.624,2.625,85.0
+1703207520000,2.625,2.626,2.625,2.626,65.0
+1703207580000,2.627,2.627,2.627,2.627,1226.0
+1703207640000,2.628,2.631,2.628,2.628,3223.0
+1703207700000,2.628,2.628,2.627,2.627,1151.0
+1703207760000,2.628,2.629,2.627,2.629,379.0
+1703207820000,2.628,2.628,2.623,2.623,1413.0
+1703207880000,2.622,2.625,2.619,2.625,3923.0
+1703207940000,2.625,2.63,2.625,2.629,1305.0
+1703208000000,2.63,2.633,2.628,2.63,9407.0
+1703208060000,2.629,2.632,2.627,2.627,1446.0
+1703208120000,2.628,2.63,2.628,2.629,2970.0
+1703208180000,2.629,2.633,2.629,2.631,2330.0
+1703208240000,2.632,2.633,2.631,2.632,679.0
+1703208300000,2.632,2.632,2.632,2.632,834.0
+1703208360000,2.632,2.632,2.63,2.632,1133.0
+1703208420000,2.633,2.634,2.633,2.634,711.0
+1703208480000,2.633,2.633,2.632,2.632,1161.0
+1703208540000,2.632,2.634,2.627,2.629,2276.0
+1703208600000,2.631,2.632,2.628,2.63,2099.0
+1703208660000,2.629,2.63,2.628,2.63,1505.0
+1703208720000,2.632,2.635,2.632,2.634,830.0
+1703208780000,2.634,2.636,2.634,2.636,724.0
+1703208840000,2.636,2.636,2.627,2.63,7196.0
+1703208900000,2.631,2.635,2.631,2.632,581.0
+1703208960000,2.634,2.637,2.632,2.637,1378.0
+1703209020000,2.636,2.636,2.635,2.636,1676.0
+1703209080000,2.636,2.636,2.63,2.634,5185.0
+1703209140000,2.633,2.633,2.629,2.633,701.0
+1703209200000,2.633,2.634,2.633,2.634,284.0
+1703209260000,2.634,2.634,2.631,2.631,788.0
+1703209320000,2.631,2.633,2.63,2.633,503.0
+1703209380000,2.633,2.637,2.633,2.637,3529.0
+1703209440000,2.637,2.637,2.635,2.636,390.0
+1703209500000,2.636,2.636,2.634,2.635,851.0
+1703209560000,2.634,2.636,2.632,2.633,821.0
+1703209620000,2.633,2.633,2.63,2.632,2124.0
+1703209680000,2.634,2.635,2.634,2.635,1230.0
+1703209740000,2.635,2.636,2.63,2.631,1672.0
+1703209800000,2.631,2.631,2.626,2.626,1545.0
+1703209860000,2.625,2.625,2.622,2.624,2145.0
+1703209920000,2.624,2.624,2.615,2.62,10758.0
+1703209980000,2.62,2.62,2.613,2.617,3793.0
+1703210040000,2.617,2.623,2.617,2.622,5936.0
+1703210100000,2.621,2.623,2.62,2.623,1625.0
+1703210160000,2.624,2.627,2.624,2.624,986.0
+1703210220000,2.623,2.623,2.622,2.622,288.0
+1703210280000,2.623,2.625,2.623,2.625,431.0
+1703210340000,2.625,2.626,2.625,2.625,1558.0
+1703210400000,2.626,2.626,2.62,2.624,4706.0
+1703210460000,2.624,2.624,2.618,2.619,1043.0
+1703210520000,2.618,2.624,2.616,2.621,6265.0
+1703210580000,2.621,2.628,2.62,2.626,2235.0
+1703210640000,2.626,2.629,2.626,2.627,191.0
+1703210700000,2.627,2.627,2.626,2.627,302.0
+1703210760000,2.627,2.628,2.626,2.626,2464.0
+1703210820000,2.626,2.626,2.623,2.626,1641.0
+1703210880000,2.625,2.625,2.623,2.625,686.0
+1703210940000,2.626,2.627,2.625,2.625,1333.0
+1703211000000,2.625,2.625,2.625,2.625,23.0
+1703211060000,2.625,2.627,2.622,2.626,4963.0
+1703211120000,2.625,2.626,2.623,2.626,568.0
+1703211180000,2.626,2.626,2.622,2.624,1720.0
+1703211240000,2.624,2.625,2.617,2.619,13484.0
+1703211300000,2.619,2.619,2.616,2.618,2066.0
+1703211360000,2.618,2.619,2.618,2.618,412.0
+1703211420000,2.618,2.618,2.617,2.617,1912.0
+1703211480000,2.617,2.619,2.615,2.615,1390.0
+1703211540000,2.615,2.617,2.613,2.616,2743.0
+1703211600000,2.615,2.616,2.613,2.613,1264.0
+1703211660000,2.612,2.614,2.61,2.612,2399.0
+1703211720000,2.612,2.612,2.607,2.607,6071.0
+1703211780000,2.608,2.608,2.607,2.607,2855.0
+1703211840000,2.608,2.609,2.608,2.609,680.0
+1703211900000,2.609,2.613,2.609,2.613,1577.0
+1703211960000,2.611,2.611,2.606,2.606,515.0
+1703212020000,2.605,2.605,2.601,2.602,5801.0
+1703212080000,2.601,2.601,2.597,2.598,4429.0
+1703212140000,2.599,2.6,2.597,2.598,2196.0
+1703212200000,2.598,2.6,2.598,2.6,1689.0
+1703212260000,2.6,2.603,2.6,2.602,1465.0
+1703212320000,2.601,2.601,2.596,2.601,2238.0
+1703212380000,2.6,2.604,2.6,2.604,1397.0
+1703212440000,2.603,2.606,2.603,2.605,1624.0
+1703212500000,2.604,2.604,2.602,2.602,675.0
+1703212560000,2.602,2.605,2.602,2.604,825.0
+1703212620000,2.605,2.605,2.605,2.605,139.0
+1703212680000,2.605,2.608,2.605,2.607,397.0
+1703212740000,2.607,2.609,2.607,2.609,292.0
+1703212800000,2.609,2.609,2.605,2.606,690.0
+1703212860000,2.607,2.61,2.607,2.61,477.0
+1703212920000,2.61,2.61,2.61,2.61,0.0
+1703212980000,2.609,2.609,2.608,2.608,503.0
+1703213040000,2.609,2.61,2.609,2.61,99.0
+1703213100000,2.609,2.609,2.606,2.608,708.0
+1703213160000,2.607,2.607,2.605,2.606,509.0
+1703213220000,2.606,2.607,2.606,2.606,419.0
+1703213280000,2.607,2.608,2.607,2.607,869.0
+1703213340000,2.608,2.608,2.606,2.606,408.0
+1703213400000,2.607,2.607,2.604,2.604,937.0
+1703213460000,2.603,2.603,2.599,2.599,421.0
+1703213520000,2.6,2.6,2.596,2.596,2444.0
+1703213580000,2.597,2.598,2.597,2.597,590.0
+1703213640000,2.597,2.598,2.596,2.598,3120.0
+1703213700000,2.598,2.6,2.593,2.593,3761.0
+1703213760000,2.593,2.593,2.586,2.588,3626.0
+1703213820000,2.589,2.59,2.588,2.59,1761.0
+1703213880000,2.59,2.591,2.588,2.588,2089.0
+1703213940000,2.587,2.588,2.577,2.586,18063.0
+1703214000000,2.586,2.588,2.585,2.586,731.0
+1703214060000,2.586,2.589,2.583,2.583,1779.0
+1703214120000,2.585,2.586,2.58,2.584,1202.0
+1703214180000,2.585,2.588,2.585,2.586,1151.0
+1703214240000,2.586,2.59,2.586,2.588,2001.0
+1703214300000,2.588,2.588,2.583,2.585,1745.0
+1703214360000,2.585,2.589,2.585,2.589,1808.0
+1703214420000,2.589,2.589,2.586,2.586,516.0
+1703214480000,2.587,2.587,2.586,2.586,205.0
+1703214540000,2.585,2.585,2.582,2.583,786.0
+1703214600000,2.584,2.585,2.582,2.582,1068.0
+1703214660000,2.581,2.581,2.578,2.578,1703.0
+1703214720000,2.577,2.583,2.577,2.582,4071.0
+1703214780000,2.582,2.583,2.581,2.583,2070.0
+1703214840000,2.582,2.582,2.575,2.575,5646.0
+1703214900000,2.577,2.577,2.568,2.575,11791.0
+1703214960000,2.573,2.576,2.573,2.576,1584.0
+1703215020000,2.576,2.58,2.575,2.58,1896.0
+1703215080000,2.581,2.582,2.581,2.582,515.0
+1703215140000,2.582,2.585,2.582,2.584,2134.0
+1703215200000,2.583,2.585,2.583,2.585,262.0
+1703215260000,2.586,2.593,2.586,2.587,6750.0
+1703215320000,2.587,2.588,2.585,2.588,1593.0
+1703215380000,2.588,2.589,2.584,2.587,6313.0
+1703215440000,2.586,2.587,2.585,2.585,2266.0
+1703215500000,2.586,2.588,2.586,2.587,2304.0
+1703215560000,2.588,2.588,2.583,2.587,3384.0
+1703215620000,2.587,2.589,2.585,2.589,2468.0
+1703215680000,2.589,2.59,2.589,2.589,473.0
+1703215740000,2.588,2.588,2.587,2.587,127.0
+1703215800000,2.586,2.586,2.583,2.583,1559.0
+1703215860000,2.582,2.582,2.58,2.581,1363.0
+1703215920000,2.58,2.584,2.58,2.582,1390.0
+1703215980000,2.582,2.586,2.58,2.584,4870.0
+1703216040000,2.583,2.586,2.58,2.584,7907.0
+1703216100000,2.584,2.589,2.584,2.589,1212.0
+1703216160000,2.59,2.59,2.587,2.587,1250.0
+1703216220000,2.587,2.588,2.587,2.587,221.0
+1703216280000,2.587,2.588,2.585,2.585,1050.0
+1703216340000,2.585,2.585,2.585,2.585,1199.0
+1703216400000,2.585,2.585,2.58,2.581,1600.0
+1703216460000,2.58,2.585,2.578,2.584,2262.0
+1703216520000,2.584,2.587,2.584,2.587,1090.0
+1703216580000,2.587,2.592,2.587,2.59,1988.0
+1703216640000,2.59,2.59,2.588,2.588,271.0
+1703216700000,2.589,2.591,2.589,2.59,923.0
+1703216760000,2.59,2.594,2.59,2.592,1307.0
+1703216820000,2.592,2.596,2.592,2.596,820.0
+1703216880000,2.595,2.596,2.594,2.594,342.0
+1703216940000,2.594,2.596,2.593,2.595,683.0
+1703217000000,2.595,2.596,2.594,2.596,1724.0
+1703217060000,2.596,2.599,2.596,2.598,1318.0
+1703217120000,2.598,2.599,2.598,2.598,127.0
+1703217180000,2.599,2.601,2.599,2.601,489.0
+1703217240000,2.602,2.603,2.601,2.601,1055.0
+1703217300000,2.601,2.603,2.601,2.602,1482.0
+1703217360000,2.602,2.603,2.601,2.602,784.0
+1703217420000,2.602,2.604,2.601,2.603,1942.0
+1703217480000,2.605,2.607,2.605,2.607,855.0
+1703217540000,2.606,2.608,2.606,2.608,474.0
+1703217600000,2.608,2.61,2.605,2.606,4960.0
+1703217660000,2.606,2.606,2.604,2.606,1313.0
+1703217720000,2.606,2.606,2.601,2.601,493.0
+1703217780000,2.601,2.602,2.601,2.601,1873.0
+1703217840000,2.6,2.6,2.599,2.599,489.0
+1703217900000,2.6,2.6,2.598,2.599,1259.0
+1703217960000,2.598,2.599,2.596,2.599,2158.0
+1703218020000,2.6,2.605,2.6,2.603,3091.0
+1703218080000,2.604,2.606,2.604,2.606,633.0
+1703218140000,2.605,2.605,2.604,2.605,1379.0
+1703218200000,2.605,2.607,2.605,2.607,1557.0
+1703218260000,2.607,2.607,2.603,2.603,2151.0
+1703218320000,2.603,2.603,2.603,2.603,83.0
+1703218380000,2.604,2.604,2.602,2.604,1925.0
+1703218440000,2.604,2.604,2.602,2.602,1065.0
+1703218500000,2.602,2.604,2.602,2.603,389.0
+1703218560000,2.602,2.602,2.601,2.601,750.0
+1703218620000,2.6,2.6,2.6,2.6,1456.0
+1703218680000,2.599,2.599,2.596,2.596,1143.0
+1703218740000,2.596,2.596,2.591,2.591,1942.0
+1703218800000,2.592,2.596,2.592,2.595,648.0
+1703218860000,2.595,2.601,2.595,2.601,1754.0
+1703218920000,2.602,2.602,2.601,2.601,360.0
+1703218980000,2.601,2.601,2.598,2.6,841.0
+1703219040000,2.6,2.603,2.6,2.601,2148.0
+1703219100000,2.602,2.604,2.602,2.604,424.0
+1703219160000,2.603,2.603,2.602,2.603,436.0
+1703219220000,2.603,2.603,2.598,2.601,988.0
+1703219280000,2.601,2.601,2.6,2.6,150.0
+1703219340000,2.6,2.603,2.6,2.603,443.0
+1703219400000,2.603,2.605,2.602,2.602,967.0
+1703219460000,2.602,2.602,2.602,2.602,119.0
+1703219520000,2.602,2.603,2.601,2.602,552.0
+1703219580000,2.603,2.606,2.603,2.606,807.0
+1703219640000,2.606,2.606,2.602,2.602,955.0
+1703219700000,2.601,2.601,2.597,2.6,1871.0
+1703219760000,2.599,2.599,2.599,2.599,117.0
+1703219820000,2.598,2.598,2.594,2.595,647.0
+1703219880000,2.596,2.599,2.596,2.599,488.0
+1703219940000,2.6,2.6,2.599,2.599,184.0
+1703220000000,2.598,2.598,2.597,2.598,1005.0
+1703220060000,2.598,2.598,2.596,2.596,304.0
+1703220120000,2.597,2.598,2.597,2.598,57.0
+1703220180000,2.597,2.597,2.597,2.597,81.0
+1703220240000,2.597,2.597,2.597,2.597,450.0
+1703220300000,2.598,2.598,2.597,2.598,175.0
+1703220360000,2.598,2.603,2.598,2.602,1153.0
+1703220420000,2.602,2.603,2.602,2.603,106.0
+1703220480000,2.604,2.605,2.604,2.605,123.0
+1703220540000,2.605,2.605,2.603,2.603,1056.0
+1703220600000,2.605,2.605,2.604,2.604,636.0
+1703220660000,2.605,2.61,2.605,2.609,1525.0
+1703220720000,2.609,2.609,2.609,2.609,447.0
+1703220780000,2.609,2.613,2.608,2.612,1788.0
+1703220840000,2.612,2.616,2.612,2.615,4312.0
+1703220900000,2.614,2.614,2.61,2.613,1859.0
+1703220960000,2.614,2.614,2.614,2.614,184.0
+1703221020000,2.615,2.619,2.615,2.618,939.0
+1703221080000,2.618,2.621,2.618,2.62,1239.0
+1703221140000,2.62,2.62,2.616,2.616,3080.0
+1703221200000,2.615,2.615,2.612,2.613,1847.0
+1703221260000,2.614,2.615,2.612,2.612,1765.0
+1703221320000,2.613,2.615,2.612,2.615,760.0
+1703221380000,2.615,2.616,2.613,2.613,506.0
+1703221440000,2.613,2.618,2.613,2.616,2686.0
+1703221500000,2.616,2.616,2.614,2.616,847.0
+1703221560000,2.616,2.618,2.615,2.615,754.0
+1703221620000,2.616,2.617,2.615,2.616,1148.0
+1703221680000,2.616,2.62,2.616,2.617,1468.0
+1703221740000,2.619,2.621,2.618,2.619,1740.0
+1703221800000,2.619,2.624,2.619,2.623,3467.0
+1703221860000,2.623,2.626,2.621,2.624,2588.0
+1703221920000,2.623,2.623,2.622,2.622,423.0
+1703221980000,2.623,2.623,2.622,2.622,1308.0
+1703222040000,2.623,2.626,2.621,2.624,1071.0
+1703222100000,2.623,2.625,2.623,2.624,3381.0
+1703222160000,2.625,2.625,2.624,2.624,336.0
+1703222220000,2.623,2.626,2.623,2.624,2556.0
+1703222280000,2.625,2.627,2.624,2.626,1239.0
+1703222340000,2.626,2.627,2.625,2.626,1603.0
+1703222400000,2.626,2.627,2.624,2.626,447.0
+1703222460000,2.626,2.628,2.625,2.626,1926.0
+1703222520000,2.626,2.628,2.626,2.627,221.0
+1703222580000,2.627,2.629,2.625,2.625,3063.0
+1703222640000,2.625,2.627,2.624,2.625,555.0
+1703222700000,2.625,2.628,2.623,2.624,2429.0
+1703222760000,2.624,2.626,2.622,2.626,2208.0
+1703222820000,2.627,2.628,2.626,2.626,1571.0
+1703222880000,2.628,2.629,2.627,2.629,1821.0
+1703222940000,2.627,2.627,2.625,2.625,1512.0
+1703223000000,2.625,2.625,2.623,2.625,2323.0
+1703223060000,2.625,2.625,2.624,2.624,457.0
+1703223120000,2.625,2.628,2.623,2.623,5692.0
+1703223180000,2.623,2.626,2.623,2.623,2586.0
+1703223240000,2.623,2.624,2.616,2.618,3601.0
+1703223300000,2.619,2.623,2.619,2.623,649.0
+1703223360000,2.623,2.623,2.62,2.622,595.0
+1703223420000,2.621,2.625,2.62,2.625,3153.0
+1703223480000,2.625,2.625,2.625,2.625,22.0
+1703223540000,2.625,2.625,2.619,2.624,5051.0
+1703223600000,2.624,2.624,2.624,2.624,19.0
+1703223660000,2.623,2.623,2.623,2.623,154.0
+1703223720000,2.623,2.625,2.622,2.624,960.0
+1703223780000,2.623,2.625,2.623,2.625,705.0
+1703223840000,2.625,2.626,2.625,2.625,310.0
+1703223900000,2.625,2.626,2.622,2.623,1675.0
+1703223960000,2.623,2.623,2.621,2.623,2051.0
+1703224020000,2.623,2.623,2.622,2.622,614.0
+1703224080000,2.622,2.623,2.622,2.623,53.0
+1703224140000,2.623,2.625,2.62,2.624,2909.0
+1703224200000,2.623,2.623,2.618,2.618,841.0
+1703224260000,2.618,2.618,2.602,2.607,41700.0
+1703224320000,2.606,2.615,2.606,2.615,11945.0
+1703224380000,2.614,2.614,2.61,2.61,6476.0
+1703224440000,2.61,2.61,2.607,2.607,1177.0
+1703224500000,2.606,2.606,2.601,2.606,4401.0
+1703224560000,2.606,2.609,2.604,2.605,7205.0
+1703224620000,2.606,2.606,2.6,2.603,3827.0
+1703224680000,2.604,2.61,2.603,2.61,1536.0
+1703224740000,2.609,2.609,2.605,2.606,1832.0
+1703224800000,2.606,2.613,2.606,2.609,12161.0
+1703224860000,2.609,2.611,2.587,2.59,39146.0
+1703224920000,2.59,2.599,2.59,2.596,5969.0
+1703224980000,2.595,2.595,2.591,2.593,1943.0
+1703225040000,2.593,2.595,2.593,2.595,1879.0
+1703225100000,2.594,2.598,2.589,2.598,4039.0
+1703225160000,2.597,2.598,2.596,2.597,666.0
+1703225220000,2.596,2.6,2.595,2.597,5519.0
+1703225280000,2.595,2.595,2.593,2.594,855.0
+1703225340000,2.595,2.595,2.592,2.595,2415.0
+1703225400000,2.595,2.597,2.59,2.591,4412.0
+1703225460000,2.592,2.594,2.59,2.591,2799.0
+1703225520000,2.591,2.599,2.591,2.599,5861.0
+1703225580000,2.599,2.6,2.591,2.591,6549.0
+1703225640000,2.59,2.59,2.586,2.589,5457.0
+1703225700000,2.59,2.593,2.59,2.593,498.0
+1703225760000,2.593,2.593,2.59,2.591,2556.0
+1703225820000,2.59,2.59,2.582,2.584,2060.0
+1703225880000,2.584,2.591,2.584,2.59,939.0
+1703225940000,2.59,2.594,2.589,2.594,2303.0
+1703226000000,2.593,2.595,2.592,2.594,1195.0
+1703226060000,2.594,2.596,2.594,2.595,2376.0
+1703226120000,2.594,2.599,2.593,2.598,3028.0
+1703226180000,2.599,2.599,2.597,2.598,681.0
+1703226240000,2.598,2.602,2.597,2.601,2432.0
+1703226300000,2.6,2.603,2.599,2.601,1067.0
+1703226360000,2.602,2.603,2.6,2.603,971.0
+1703226420000,2.604,2.608,2.602,2.604,6832.0
+1703226480000,2.605,2.606,2.603,2.605,531.0
+1703226540000,2.605,2.605,2.604,2.605,730.0
+1703226600000,2.604,2.604,2.6,2.6,727.0
+1703226660000,2.599,2.599,2.595,2.596,4089.0
+1703226720000,2.596,2.599,2.596,2.599,829.0
+1703226780000,2.599,2.606,2.599,2.602,3501.0
+1703226840000,2.604,2.608,2.6,2.602,7000.0
+1703226900000,2.602,2.602,2.595,2.597,3152.0
+1703226960000,2.598,2.6,2.598,2.599,1307.0
+1703227020000,2.598,2.604,2.598,2.6,6329.0
+1703227080000,2.6,2.604,2.598,2.603,6084.0
+1703227140000,2.602,2.604,2.598,2.601,11103.0
+1703227200000,2.601,2.604,2.601,2.604,2952.0
+1703227260000,2.604,2.605,2.591,2.591,6658.0
+1703227320000,2.591,2.593,2.584,2.585,5125.0
+1703227380000,2.584,2.588,2.58,2.586,7880.0
+1703227440000,2.587,2.587,2.58,2.581,1774.0
+1703227500000,2.582,2.592,2.58,2.591,8379.0
+1703227560000,2.592,2.595,2.586,2.593,5141.0
+1703227620000,2.592,2.592,2.586,2.586,1313.0
+1703227680000,2.585,2.588,2.581,2.581,2624.0
+1703227740000,2.581,2.583,2.577,2.578,5545.0
+1703227800000,2.578,2.584,2.578,2.584,3049.0
+1703227860000,2.584,2.584,2.581,2.583,2179.0
+1703227920000,2.582,2.582,2.57,2.574,9875.0
+1703227980000,2.572,2.582,2.571,2.58,4987.0
+1703228040000,2.58,2.58,2.576,2.579,2546.0
+1703228100000,2.579,2.58,2.571,2.571,5281.0
+1703228160000,2.572,2.573,2.567,2.569,5076.0
+1703228220000,2.569,2.571,2.562,2.569,10468.0
+1703228280000,2.568,2.57,2.565,2.568,3873.0
+1703228340000,2.568,2.572,2.554,2.572,10257.0
+1703228400000,2.57,2.578,2.566,2.571,8583.0
+1703228460000,2.572,2.572,2.553,2.561,30439.0
+1703228520000,2.558,2.561,2.544,2.549,32157.0
+1703228580000,2.547,2.558,2.546,2.558,10371.0
+1703228640000,2.558,2.563,2.554,2.563,9426.0
+1703228700000,2.562,2.568,2.558,2.567,3317.0
+1703228760000,2.567,2.569,2.565,2.569,1725.0
+1703228820000,2.568,2.568,2.563,2.564,1450.0
+1703228880000,2.566,2.57,2.564,2.57,2582.0
+1703228940000,2.569,2.569,2.565,2.566,1585.0
+1703229000000,2.567,2.572,2.563,2.565,9212.0
+1703229060000,2.565,2.569,2.564,2.567,7254.0
+1703229120000,2.567,2.569,2.565,2.567,3236.0
+1703229180000,2.568,2.568,2.564,2.567,1332.0
+1703229240000,2.568,2.569,2.565,2.568,599.0
+1703229300000,2.568,2.569,2.566,2.567,1084.0
+1703229360000,2.568,2.575,2.567,2.571,6889.0
+1703229420000,2.571,2.573,2.571,2.572,717.0
+1703229480000,2.572,2.573,2.565,2.568,4110.0
+1703229540000,2.566,2.567,2.563,2.566,3060.0
+1703229600000,2.565,2.566,2.564,2.565,784.0
+1703229660000,2.566,2.566,2.56,2.562,7662.0
+1703229720000,2.562,2.569,2.562,2.567,14184.0
+1703229780000,2.567,2.567,2.555,2.555,7277.0
+1703229840000,2.558,2.563,2.557,2.561,12508.0
+1703229900000,2.56,2.561,2.558,2.559,3033.0
+1703229960000,2.558,2.558,2.551,2.552,5060.0
+1703230020000,2.553,2.557,2.552,2.556,7055.0
+1703230080000,2.557,2.56,2.555,2.56,1898.0
+1703230140000,2.559,2.566,2.558,2.566,1840.0
+1703230200000,2.565,2.565,2.561,2.563,653.0
+1703230260000,2.563,2.568,2.56,2.567,5144.0
+1703230320000,2.569,2.569,2.562,2.562,3192.0
+1703230380000,2.562,2.569,2.557,2.557,24268.0
+1703230440000,2.557,2.56,2.547,2.557,13945.0
+1703230500000,2.557,2.559,2.55,2.558,7369.0
+1703230560000,2.559,2.56,2.549,2.549,6674.0
+1703230620000,2.55,2.557,2.548,2.552,11923.0
+1703230680000,2.552,2.561,2.552,2.56,5574.0
+1703230740000,2.559,2.565,2.553,2.553,12057.0
+1703230800000,2.552,2.559,2.548,2.556,4539.0
+1703230860000,2.557,2.559,2.551,2.557,4107.0
+1703230920000,2.557,2.56,2.553,2.56,3194.0
+1703230980000,2.559,2.559,2.553,2.553,3435.0
+1703231040000,2.554,2.563,2.553,2.561,6089.0
+1703231100000,2.562,2.568,2.56,2.565,2757.0
+1703231160000,2.565,2.565,2.559,2.563,4494.0
+1703231220000,2.563,2.57,2.561,2.57,5021.0
+1703231280000,2.568,2.57,2.566,2.57,4311.0
+1703231340000,2.57,2.585,2.569,2.585,13274.0
+1703231400000,2.585,2.597,2.585,2.592,12398.0
+1703231460000,2.593,2.599,2.592,2.593,9524.0
+1703231520000,2.592,2.592,2.587,2.592,5035.0
+1703231580000,2.593,2.597,2.584,2.585,6156.0
+1703231640000,2.585,2.589,2.584,2.585,1463.0
+1703231700000,2.584,2.587,2.583,2.587,2125.0
+1703231760000,2.586,2.586,2.585,2.586,806.0
+1703231820000,2.585,2.587,2.582,2.585,4634.0
+1703231880000,2.585,2.586,2.584,2.586,1481.0
+1703231940000,2.586,2.587,2.582,2.586,3736.0
+1703232000000,2.587,2.593,2.583,2.591,3620.0
+1703232060000,2.591,2.599,2.589,2.591,8069.0
+1703232120000,2.59,2.59,2.578,2.582,16710.0
+1703232180000,2.583,2.587,2.58,2.587,3574.0
+1703232240000,2.587,2.588,2.586,2.587,2689.0
+1703232300000,2.588,2.59,2.586,2.59,2315.0
+1703232360000,2.591,2.594,2.59,2.593,3491.0
+1703232420000,2.592,2.652,2.591,2.63,216497.0
+1703232480000,2.631,2.72,2.616,2.703,703879.0
+1703232540000,2.703,2.732,2.688,2.701,182137.0
+1703232600000,2.699,2.701,2.681,2.681,46007.0
+1703232660000,2.681,2.682,2.666,2.672,24150.0
+1703232720000,2.672,2.673,2.66,2.668,24044.0
+1703232780000,2.669,2.669,2.654,2.655,35829.0
+1703232840000,2.657,2.662,2.652,2.66,15112.0
+1703232900000,2.661,2.668,2.651,2.654,22705.0
+1703232960000,2.654,2.655,2.642,2.642,31558.0
+1703233020000,2.641,2.647,2.637,2.647,13388.0
+1703233080000,2.648,2.651,2.638,2.648,35547.0
+1703233140000,2.648,2.648,2.637,2.64,12197.0
+1703233200000,2.641,2.642,2.633,2.636,5886.0
+1703233260000,2.636,2.642,2.635,2.641,11439.0
+1703233320000,2.642,2.643,2.636,2.636,8504.0
+1703233380000,2.637,2.64,2.635,2.637,8433.0
+1703233440000,2.637,2.637,2.631,2.634,9983.0
+1703233500000,2.634,2.636,2.632,2.632,4711.0
+1703233560000,2.632,2.634,2.626,2.626,20272.0
+1703233620000,2.626,2.628,2.621,2.625,7524.0
+1703233680000,2.626,2.63,2.626,2.629,6374.0
+1703233740000,2.629,2.629,2.626,2.628,4545.0
+1703233800000,2.628,2.634,2.627,2.633,7459.0
+1703233860000,2.633,2.64,2.633,2.638,4095.0
+1703233920000,2.638,2.638,2.634,2.634,4147.0
+1703233980000,2.634,2.634,2.626,2.626,6535.0
+1703234040000,2.627,2.63,2.626,2.629,1312.0
+1703234100000,2.629,2.629,2.625,2.628,4056.0
+1703234160000,2.629,2.63,2.622,2.624,6878.0
+1703234220000,2.622,2.622,2.611,2.616,14276.0
+1703234280000,2.616,2.618,2.61,2.616,4602.0
+1703234340000,2.615,2.615,2.602,2.61,9460.0
+1703234400000,2.608,2.614,2.607,2.613,3805.0
+1703234460000,2.612,2.612,2.607,2.61,1998.0
+1703234520000,2.61,2.614,2.609,2.614,4189.0
+1703234580000,2.615,2.618,2.615,2.616,1803.0
+1703234640000,2.617,2.618,2.608,2.609,5154.0
+1703234700000,2.609,2.619,2.609,2.618,3708.0
+1703234760000,2.619,2.621,2.618,2.62,1170.0
+1703234820000,2.62,2.622,2.62,2.622,2111.0
+1703234880000,2.622,2.625,2.621,2.625,1529.0
+1703234940000,2.623,2.63,2.622,2.63,1736.0
+1703235000000,2.627,2.629,2.624,2.624,750.0
+1703235060000,2.624,2.624,2.621,2.621,1555.0
+1703235120000,2.621,2.622,2.621,2.622,508.0
+1703235180000,2.621,2.64,2.62,2.633,29881.0
+1703235240000,2.633,2.633,2.628,2.63,3812.0
+1703235300000,2.631,2.645,2.631,2.634,10785.0
+1703235360000,2.632,2.636,2.631,2.633,2901.0
+1703235420000,2.633,2.634,2.632,2.633,990.0
+1703235480000,2.631,2.636,2.629,2.636,5841.0
+1703235540000,2.635,2.635,2.629,2.63,2899.0
+1703235600000,2.63,2.639,2.63,2.636,5137.0
+1703235660000,2.636,2.644,2.633,2.64,6858.0
+1703235720000,2.641,2.646,2.629,2.629,7820.0
+1703235780000,2.629,2.634,2.627,2.633,4253.0
+1703235840000,2.633,2.633,2.627,2.63,2769.0
+1703235900000,2.631,2.637,2.63,2.637,2407.0
+1703235960000,2.636,2.639,2.633,2.633,3791.0
+1703236020000,2.633,2.636,2.631,2.635,2117.0
+1703236080000,2.634,2.648,2.633,2.646,17869.0
+1703236140000,2.645,2.656,2.643,2.653,15535.0
+1703236200000,2.654,2.662,2.654,2.657,17636.0
+1703236260000,2.658,2.686,2.658,2.684,29051.0
+1703236320000,2.684,2.69,2.674,2.683,18536.0
+1703236380000,2.683,2.685,2.65,2.656,24457.0
+1703236440000,2.654,2.761,2.648,2.749,270895.0
+1703236500000,2.75,2.778,2.731,2.744,174301.0
+1703236560000,2.743,2.744,2.71,2.712,31488.0
+1703236620000,2.712,2.715,2.696,2.697,15933.0
+1703236680000,2.696,2.709,2.691,2.7,22748.0
+1703236740000,2.701,2.746,2.688,2.74,43034.0
+1703236800000,2.74,2.744,2.693,2.696,45862.0
+1703236860000,2.696,2.706,2.683,2.704,33771.0
+1703236920000,2.703,2.723,2.701,2.717,19840.0
+1703236980000,2.717,2.72,2.702,2.703,7156.0
+1703237040000,2.704,2.71,2.69,2.701,18708.0
+1703237100000,2.701,2.705,2.693,2.701,13976.0
+1703237160000,2.701,2.704,2.698,2.701,10969.0
+1703237220000,2.7,2.717,2.696,2.709,13548.0
+1703237280000,2.708,2.714,2.703,2.706,9058.0
+1703237340000,2.708,2.721,2.705,2.707,20924.0
+1703237400000,2.709,2.723,2.706,2.723,8111.0
+1703237460000,2.723,2.723,2.712,2.721,7348.0
+1703237520000,2.72,2.729,2.714,2.726,10620.0
+1703237580000,2.726,2.729,2.721,2.723,9072.0
+1703237640000,2.724,2.727,2.722,2.724,4598.0
+1703237700000,2.725,2.731,2.721,2.728,7993.0
+1703237760000,2.727,2.727,2.716,2.719,7530.0
+1703237820000,2.718,2.722,2.715,2.72,2614.0
+1703237880000,2.719,2.72,2.716,2.718,4323.0
+1703237940000,2.718,2.718,2.703,2.707,11986.0
+1703238000000,2.707,2.716,2.703,2.716,6524.0
+1703238060000,2.716,2.717,2.705,2.713,8688.0
+1703238120000,2.712,2.716,2.712,2.715,5037.0
+1703238180000,2.714,2.716,2.712,2.715,1834.0
+1703238240000,2.716,2.727,2.716,2.722,4721.0
+1703238300000,2.722,2.729,2.72,2.729,1791.0
+1703238360000,2.728,2.73,2.725,2.728,4560.0
+1703238420000,2.729,2.729,2.725,2.726,2985.0
+1703238480000,2.727,2.729,2.722,2.722,1620.0
+1703238540000,2.721,2.721,2.711,2.714,5773.0
+1703238600000,2.715,2.716,2.711,2.711,2491.0
+1703238660000,2.711,2.714,2.707,2.714,2047.0
+1703238720000,2.713,2.715,2.703,2.709,9282.0
+1703238780000,2.709,2.709,2.703,2.705,3936.0
+1703238840000,2.706,2.706,2.703,2.703,4650.0
+1703238900000,2.704,2.705,2.703,2.703,5950.0
+1703238960000,2.703,2.707,2.703,2.705,6507.0
+1703239020000,2.705,2.718,2.704,2.718,9427.0
+1703239080000,2.717,2.725,2.715,2.72,8259.0
+1703239140000,2.719,2.719,2.714,2.717,4173.0
+1703239200000,2.716,2.717,2.71,2.711,4297.0
+1703239260000,2.713,2.721,2.712,2.719,2393.0
+1703239320000,2.719,2.722,2.712,2.717,4431.0
+1703239380000,2.716,2.717,2.707,2.707,2572.0
+1703239440000,2.707,2.708,2.703,2.703,3046.0
+1703239500000,2.705,2.708,2.704,2.706,985.0
+1703239560000,2.707,2.707,2.703,2.703,1465.0
+1703239620000,2.704,2.708,2.703,2.708,2110.0
+1703239680000,2.707,2.708,2.704,2.705,2045.0
+1703239740000,2.706,2.707,2.703,2.705,3737.0
+1703239800000,2.705,2.708,2.705,2.706,944.0
+1703239860000,2.705,2.706,2.703,2.704,7739.0
+1703239920000,2.705,2.705,2.687,2.689,42101.0
+1703239980000,2.689,2.689,2.679,2.684,10690.0
+1703240040000,2.683,2.693,2.682,2.69,5947.0
+1703240100000,2.691,2.701,2.69,2.696,7378.0
+1703240160000,2.697,2.697,2.69,2.692,6817.0
+1703240220000,2.693,2.695,2.685,2.685,2777.0
+1703240280000,2.685,2.69,2.685,2.69,6087.0
+1703240340000,2.691,2.696,2.691,2.696,1225.0
+1703240400000,2.696,2.698,2.691,2.697,2119.0
+1703240460000,2.698,2.701,2.695,2.695,3729.0
+1703240520000,2.696,2.699,2.693,2.696,4447.0
+1703240580000,2.697,2.705,2.696,2.705,2863.0
+1703240640000,2.703,2.707,2.701,2.707,4749.0
+1703240700000,2.707,2.712,2.707,2.707,4226.0
+1703240760000,2.708,2.708,2.706,2.708,2181.0
+1703240820000,2.708,2.715,2.707,2.715,1647.0
+1703240880000,2.716,2.718,2.715,2.717,1300.0
+1703240940000,2.717,2.722,2.713,2.719,9357.0
+1703241000000,2.719,2.723,2.717,2.721,5089.0
+1703241060000,2.721,2.724,2.713,2.719,10271.0
+1703241120000,2.719,2.719,2.708,2.708,3791.0
+1703241180000,2.708,2.709,2.704,2.705,5890.0
+1703241240000,2.705,2.711,2.703,2.705,12133.0
+1703241300000,2.705,2.709,2.703,2.708,5372.0
+1703241360000,2.708,2.714,2.708,2.708,6347.0
+1703241420000,2.708,2.716,2.708,2.716,3058.0
+1703241480000,2.717,2.725,2.717,2.721,5149.0
+1703241540000,2.721,2.728,2.721,2.727,8919.0
+1703241600000,2.724,2.724,2.721,2.722,1962.0
+1703241660000,2.722,2.722,2.719,2.719,2753.0
+1703241720000,2.72,2.722,2.719,2.719,1063.0
+1703241780000,2.719,2.719,2.717,2.717,1714.0
+1703241840000,2.717,2.718,2.715,2.715,3053.0
+1703241900000,2.715,2.719,2.715,2.719,835.0
+1703241960000,2.719,2.721,2.713,2.715,6485.0
+1703242020000,2.714,2.715,2.706,2.707,4221.0
+1703242080000,2.708,2.709,2.701,2.705,6548.0
+1703242140000,2.705,2.708,2.705,2.707,2108.0
+1703242200000,2.708,2.709,2.705,2.708,2294.0
+1703242260000,2.708,2.71,2.707,2.709,1902.0
+1703242320000,2.71,2.71,2.706,2.708,2711.0
+1703242380000,2.708,2.71,2.705,2.706,1281.0
+1703242440000,2.705,2.708,2.705,2.706,284.0
+1703242500000,2.706,2.706,2.696,2.701,5827.0
+1703242560000,2.701,2.708,2.701,2.706,2850.0
+1703242620000,2.706,2.712,2.706,2.71,2618.0
+1703242680000,2.709,2.709,2.704,2.705,1245.0
+1703242740000,2.706,2.706,2.698,2.698,1989.0
+1703242800000,2.699,2.706,2.697,2.698,6880.0
+1703242860000,2.699,2.699,2.693,2.696,2375.0
+1703242920000,2.696,2.699,2.695,2.695,2803.0
+1703242980000,2.695,2.698,2.694,2.696,1497.0
+1703243040000,2.695,2.698,2.693,2.693,5167.0
+1703243100000,2.694,2.695,2.684,2.693,13726.0
+1703243160000,2.692,2.696,2.692,2.693,2140.0
+1703243220000,2.692,2.698,2.692,2.697,1645.0
+1703243280000,2.697,2.697,2.691,2.691,1018.0
+1703243340000,2.691,2.693,2.687,2.688,4110.0
+1703243400000,2.688,2.692,2.688,2.69,2311.0
+1703243460000,2.691,2.694,2.691,2.692,2672.0
+1703243520000,2.693,2.697,2.692,2.697,1547.0
+1703243580000,2.696,2.697,2.692,2.693,977.0
+1703243640000,2.693,2.693,2.69,2.692,1813.0
+1703243700000,2.692,2.698,2.692,2.694,2617.0
+1703243760000,2.693,2.696,2.692,2.693,2038.0
+1703243820000,2.694,2.699,2.693,2.693,2695.0
+1703243880000,2.694,2.697,2.693,2.693,735.0
+1703243940000,2.693,2.695,2.693,2.694,1946.0
+1703244000000,2.694,2.695,2.682,2.683,5338.0
+1703244060000,2.683,2.687,2.682,2.687,6466.0
+1703244120000,2.688,2.689,2.687,2.689,517.0
+1703244180000,2.688,2.69,2.686,2.686,1134.0
+1703244240000,2.687,2.687,2.683,2.683,1021.0
+1703244300000,2.682,2.682,2.676,2.68,4890.0
+1703244360000,2.68,2.685,2.68,2.682,2841.0
+1703244420000,2.681,2.687,2.681,2.685,2717.0
+1703244480000,2.686,2.689,2.686,2.687,4310.0
+1703244540000,2.686,2.686,2.684,2.684,570.0
+1703244600000,2.686,2.688,2.68,2.688,1539.0
+1703244660000,2.688,2.69,2.685,2.69,1865.0
+1703244720000,2.69,2.69,2.684,2.685,775.0
+1703244780000,2.683,2.683,2.679,2.681,766.0
+1703244840000,2.68,2.682,2.679,2.681,1866.0
+1703244900000,2.682,2.683,2.682,2.683,600.0
+1703244960000,2.684,2.685,2.681,2.685,1347.0
+1703245020000,2.686,2.69,2.686,2.689,1739.0
+1703245080000,2.69,2.69,2.687,2.687,239.0
+1703245140000,2.687,2.689,2.686,2.687,1876.0
+1703245200000,2.687,2.69,2.686,2.688,986.0
+1703245260000,2.687,2.689,2.686,2.688,234.0
+1703245320000,2.69,2.69,2.688,2.688,123.0
+1703245380000,2.689,2.696,2.689,2.696,2879.0
+1703245440000,2.696,2.735,2.696,2.726,73510.0
+1703245500000,2.727,2.727,2.705,2.707,34638.0
+1703245560000,2.706,2.713,2.703,2.712,12305.0
+1703245620000,2.712,2.715,2.696,2.697,24535.0
+1703245680000,2.698,2.709,2.696,2.709,6866.0
+1703245740000,2.709,2.71,2.702,2.704,2508.0
+1703245800000,2.703,2.703,2.701,2.701,159.0
+1703245860000,2.701,2.71,2.701,2.71,2786.0
+1703245920000,2.711,2.715,2.704,2.714,6551.0
+1703245980000,2.714,2.73,2.714,2.729,35916.0
+1703246040000,2.73,2.731,2.72,2.722,4659.0
+1703246100000,2.723,2.726,2.72,2.723,4994.0
+1703246160000,2.723,2.724,2.719,2.72,2493.0
+1703246220000,2.721,2.723,2.716,2.718,5581.0
+1703246280000,2.719,2.725,2.719,2.721,6007.0
+1703246340000,2.72,2.723,2.719,2.722,592.0
+1703246400000,2.723,2.723,2.711,2.712,8477.0
+1703246460000,2.714,2.715,2.708,2.712,23076.0
+1703246520000,2.712,2.713,2.706,2.707,910.0
+1703246580000,2.708,2.708,2.706,2.706,811.0
+1703246640000,2.706,2.706,2.698,2.7,4186.0
+1703246700000,2.699,2.7,2.695,2.695,4565.0
+1703246760000,2.695,2.698,2.692,2.697,4355.0
+1703246820000,2.696,2.697,2.679,2.682,28834.0
+1703246880000,2.681,2.691,2.681,2.69,25156.0
+1703246940000,2.691,2.693,2.687,2.687,4363.0
+1703247000000,2.687,2.687,2.68,2.68,2778.0
+1703247060000,2.681,2.688,2.681,2.684,1960.0
+1703247120000,2.684,2.684,2.681,2.681,1265.0
+1703247180000,2.681,2.681,2.667,2.669,14245.0
+1703247240000,2.67,2.675,2.668,2.671,4415.0
+1703247300000,2.671,2.677,2.671,2.677,2858.0
+1703247360000,2.678,2.685,2.677,2.684,1735.0
+1703247420000,2.684,2.685,2.679,2.679,2495.0
+1703247480000,2.678,2.681,2.675,2.677,3179.0
+1703247540000,2.677,2.683,2.677,2.677,1497.0
+1703247600000,2.678,2.679,2.67,2.671,18763.0
+1703247660000,2.672,2.674,2.671,2.673,1700.0
+1703247720000,2.673,2.675,2.673,2.675,128.0
+1703247780000,2.674,2.675,2.673,2.674,669.0
+1703247840000,2.674,2.678,2.672,2.673,3508.0
+1703247900000,2.672,2.675,2.671,2.675,992.0
+1703247960000,2.675,2.681,2.673,2.673,3524.0
+1703248020000,2.673,2.674,2.668,2.672,3868.0
+1703248080000,2.67,2.671,2.664,2.667,10959.0
+1703248140000,2.666,2.674,2.665,2.674,4286.0
+1703248200000,2.674,2.676,2.674,2.676,951.0
+1703248260000,2.676,2.684,2.676,2.682,2699.0
+1703248320000,2.682,2.684,2.679,2.681,2258.0
+1703248380000,2.682,2.689,2.682,2.689,5792.0
+1703248440000,2.687,2.692,2.686,2.688,7716.0
+1703248500000,2.688,2.691,2.687,2.689,1050.0
+1703248560000,2.689,2.689,2.685,2.685,928.0
+1703248620000,2.686,2.687,2.684,2.686,2233.0
+1703248680000,2.686,2.688,2.686,2.687,192.0
+1703248740000,2.687,2.697,2.687,2.697,4689.0
+1703248800000,2.698,2.699,2.695,2.696,3698.0
+1703248860000,2.697,2.698,2.692,2.695,3328.0
+1703248920000,2.695,2.7,2.695,2.699,1877.0
+1703248980000,2.698,2.699,2.696,2.698,658.0
+1703249040000,2.698,2.698,2.695,2.696,1946.0
+1703249100000,2.696,2.697,2.694,2.697,1906.0
+1703249160000,2.697,2.704,2.697,2.704,2669.0
+1703249220000,2.704,2.729,2.704,2.726,48795.0
+1703249280000,2.727,2.727,2.715,2.717,11196.0
+1703249340000,2.718,2.718,2.704,2.706,16246.0
+1703249400000,2.705,2.705,2.693,2.693,23242.0
+1703249460000,2.694,2.694,2.69,2.693,3503.0
+1703249520000,2.693,2.695,2.689,2.69,2501.0
+1703249580000,2.691,2.697,2.69,2.693,4815.0
+1703249640000,2.692,2.698,2.689,2.693,3996.0
+1703249700000,2.693,2.693,2.685,2.688,3263.0
+1703249760000,2.688,2.688,2.678,2.678,3240.0
+1703249820000,2.678,2.69,2.678,2.685,2121.0
+1703249880000,2.684,2.688,2.682,2.686,2646.0
+1703249940000,2.685,2.689,2.683,2.685,3551.0
+1703250000000,2.686,2.687,2.68,2.683,4784.0
+1703250060000,2.684,2.702,2.684,2.702,19221.0
+1703250120000,2.703,2.704,2.694,2.699,8143.0
+1703250180000,2.699,2.7,2.69,2.69,6097.0
+1703250240000,2.689,2.69,2.686,2.687,2894.0
+1703250300000,2.687,2.687,2.683,2.683,801.0
+1703250360000,2.683,2.686,2.68,2.686,3077.0
+1703250420000,2.687,2.695,2.683,2.69,5567.0
+1703250480000,2.689,2.702,2.689,2.696,10737.0
+1703250540000,2.697,2.697,2.695,2.696,504.0
+1703250600000,2.696,2.702,2.696,2.702,1813.0
+1703250660000,2.702,2.706,2.702,2.703,1861.0
+1703250720000,2.702,2.704,2.699,2.699,4283.0
+1703250780000,2.698,2.698,2.691,2.694,4651.0
+1703250840000,2.694,2.696,2.694,2.694,860.0
+1703250900000,2.695,2.698,2.694,2.694,1022.0
+1703250960000,2.695,2.696,2.694,2.696,301.0
+1703251020000,2.696,2.699,2.696,2.699,440.0
+1703251080000,2.7,2.702,2.699,2.701,1370.0
+1703251140000,2.699,2.699,2.698,2.699,485.0
+1703251200000,2.7,2.702,2.698,2.701,5590.0
+1703251260000,2.701,2.702,2.698,2.698,6779.0
+1703251320000,2.697,2.697,2.695,2.695,674.0
+1703251380000,2.696,2.697,2.696,2.697,623.0
+1703251440000,2.698,2.698,2.697,2.697,315.0
+1703251500000,2.699,2.7,2.699,2.699,977.0
+1703251560000,2.7,2.7,2.698,2.698,297.0
+1703251620000,2.698,2.698,2.697,2.697,269.0
+1703251680000,2.697,2.697,2.694,2.694,3135.0
+1703251740000,2.697,2.698,2.697,2.698,697.0
+1703251800000,2.696,2.696,2.684,2.688,3922.0
+1703251860000,2.687,2.687,2.676,2.684,10321.0
+1703251920000,2.684,2.684,2.68,2.681,1955.0
+1703251980000,2.682,2.692,2.682,2.692,2795.0
+1703252040000,2.692,2.694,2.689,2.691,1338.0
+1703252100000,2.692,2.697,2.692,2.696,2187.0
+1703252160000,2.696,2.696,2.689,2.689,7081.0
+1703252220000,2.69,2.692,2.687,2.69,2392.0
+1703252280000,2.689,2.691,2.689,2.691,355.0
+1703252340000,2.692,2.693,2.692,2.693,1374.0
+1703252400000,2.694,2.695,2.692,2.693,1386.0
+1703252460000,2.692,2.693,2.69,2.693,959.0
+1703252520000,2.693,2.696,2.692,2.694,1543.0
+1703252580000,2.694,2.698,2.694,2.698,1750.0
+1703252640000,2.699,2.7,2.698,2.698,1329.0
+1703252700000,2.699,2.702,2.693,2.695,4972.0
+1703252760000,2.695,2.697,2.695,2.695,864.0
+1703252820000,2.695,2.697,2.694,2.697,985.0
+1703252880000,2.696,2.696,2.695,2.696,448.0
+1703252940000,2.696,2.696,2.694,2.695,850.0
+1703253000000,2.695,2.698,2.695,2.696,1139.0
+1703253060000,2.698,2.698,2.695,2.695,867.0
+1703253120000,2.694,2.696,2.694,2.696,350.0
+1703253180000,2.697,2.7,2.697,2.7,566.0
+1703253240000,2.699,2.7,2.698,2.699,1373.0
+1703253300000,2.699,2.701,2.699,2.699,1915.0
+1703253360000,2.7,2.71,2.7,2.708,29891.0
+1703253420000,2.708,2.71,2.705,2.708,4323.0
+1703253480000,2.708,2.708,2.705,2.708,1240.0
+1703253540000,2.708,2.714,2.701,2.703,11426.0
+1703253600000,2.704,2.705,2.699,2.702,3253.0
+1703253660000,2.703,2.724,2.703,2.724,17436.0
+1703253720000,2.723,2.726,2.712,2.712,14568.0
+1703253780000,2.713,2.721,2.711,2.721,5250.0
+1703253840000,2.721,2.737,2.721,2.735,23688.0
+1703253900000,2.733,2.735,2.725,2.729,10801.0
+1703253960000,2.727,2.727,2.719,2.719,4811.0
+1703254020000,2.718,2.72,2.716,2.72,2074.0
+1703254080000,2.72,2.724,2.718,2.724,4555.0
+1703254140000,2.723,2.723,2.704,2.71,17598.0
+1703254200000,2.711,2.711,2.696,2.7,9279.0
+1703254260000,2.699,2.699,2.691,2.691,3492.0
+1703254320000,2.692,2.699,2.692,2.698,9347.0
+1703254380000,2.698,2.7,2.693,2.693,1534.0
+1703254440000,2.693,2.694,2.692,2.693,528.0
+1703254500000,2.694,2.7,2.693,2.7,6187.0
+1703254560000,2.699,2.71,2.699,2.709,7480.0
+1703254620000,2.71,2.711,2.706,2.708,3921.0
+1703254680000,2.708,2.711,2.708,2.708,2612.0
+1703254740000,2.708,2.712,2.708,2.712,441.0
+1703254800000,2.711,2.711,2.706,2.709,1788.0
+1703254860000,2.708,2.708,2.694,2.694,3140.0
+1703254920000,2.694,2.697,2.693,2.695,1915.0
+1703254980000,2.694,2.694,2.687,2.687,6615.0
+1703255040000,2.687,2.689,2.674,2.677,13004.0
+1703255100000,2.679,2.69,2.675,2.675,6867.0
+1703255160000,2.675,2.682,2.675,2.68,4912.0
+1703255220000,2.679,2.682,2.676,2.679,2433.0
+1703255280000,2.679,2.679,2.669,2.673,3876.0
+1703255340000,2.672,2.676,2.667,2.675,2751.0
+1703255400000,2.673,2.68,2.673,2.68,2425.0
+1703255460000,2.681,2.687,2.68,2.686,3546.0
+1703255520000,2.686,2.692,2.686,2.69,2698.0
+1703255580000,2.691,2.695,2.691,2.693,1180.0
+1703255640000,2.695,2.696,2.691,2.693,1412.0
+1703255700000,2.693,2.693,2.686,2.686,3720.0
+1703255760000,2.686,2.691,2.685,2.69,1104.0
+1703255820000,2.691,2.693,2.691,2.692,813.0
+1703255880000,2.692,2.696,2.692,2.695,1530.0
+1703255940000,2.696,2.696,2.693,2.694,1388.0
+1703256000000,2.693,2.693,2.69,2.69,377.0
+1703256060000,2.69,2.695,2.689,2.695,3339.0
+1703256120000,2.695,2.703,2.695,2.702,2534.0
+1703256180000,2.702,2.705,2.7,2.704,4186.0
+1703256240000,2.703,2.703,2.697,2.701,2526.0
+1703256300000,2.703,2.703,2.7,2.7,424.0
+1703256360000,2.699,2.705,2.694,2.705,1974.0
+1703256420000,2.705,2.705,2.7,2.7,745.0
+1703256480000,2.701,2.703,2.696,2.698,6281.0
+1703256540000,2.697,2.7,2.694,2.694,10057.0
+1703256600000,2.695,2.701,2.691,2.701,13293.0
+1703256660000,2.702,2.708,2.702,2.708,1579.0
+1703256720000,2.707,2.709,2.701,2.704,2196.0
+1703256780000,2.704,2.711,2.704,2.708,13327.0
+1703256840000,2.71,2.719,2.71,2.717,8683.0
+1703256900000,2.716,2.724,2.71,2.723,15875.0
+1703256960000,2.722,2.723,2.715,2.716,7942.0
+1703257020000,2.717,2.719,2.711,2.715,6553.0
+1703257080000,2.715,2.718,2.714,2.717,1149.0
+1703257140000,2.718,2.718,2.712,2.715,7557.0
+1703257200000,2.716,2.723,2.716,2.717,7579.0
+1703257260000,2.717,2.727,2.712,2.726,18073.0
+1703257320000,2.727,2.74,2.726,2.728,15580.0
+1703257380000,2.727,2.729,2.723,2.723,4244.0
+1703257440000,2.723,2.734,2.721,2.733,10959.0
+1703257500000,2.733,2.746,2.733,2.746,11672.0
+1703257560000,2.745,2.754,2.738,2.75,20217.0
+1703257620000,2.75,2.78,2.749,2.768,37753.0
+1703257680000,2.768,2.787,2.754,2.781,47822.0
+1703257740000,2.781,2.784,2.762,2.765,30617.0
+1703257800000,2.764,2.767,2.754,2.764,18845.0
+1703257860000,2.764,2.769,2.759,2.769,13173.0
+1703257920000,2.767,2.767,2.758,2.765,18830.0
+1703257980000,2.764,2.764,2.759,2.761,7901.0
+1703258040000,2.761,2.763,2.759,2.762,7441.0
+1703258100000,2.763,2.769,2.759,2.76,10380.0
+1703258160000,2.762,2.769,2.761,2.768,6919.0
+1703258220000,2.768,2.784,2.767,2.779,10676.0
+1703258280000,2.779,2.78,2.765,2.765,12421.0
+1703258340000,2.766,2.768,2.762,2.763,4634.0
+1703258400000,2.765,2.765,2.753,2.759,19696.0
+1703258460000,2.76,2.767,2.757,2.767,4413.0
+1703258520000,2.764,2.764,2.759,2.761,1878.0
+1703258580000,2.762,2.767,2.754,2.755,10416.0
+1703258640000,2.755,2.77,2.754,2.768,8778.0
+1703258700000,2.769,2.77,2.76,2.761,5358.0
+1703258760000,2.763,2.765,2.759,2.763,9532.0
+1703258820000,2.761,2.767,2.761,2.762,4185.0
+1703258880000,2.763,2.766,2.755,2.758,6392.0
+1703258940000,2.756,2.76,2.755,2.758,1672.0
+1703259000000,2.759,2.768,2.759,2.768,12602.0
+1703259060000,2.767,2.769,2.764,2.764,2043.0
+1703259120000,2.765,2.766,2.759,2.76,5124.0
+1703259180000,2.761,2.767,2.761,2.767,1749.0
+1703259240000,2.766,2.767,2.758,2.759,7372.0
+1703259300000,2.762,2.769,2.762,2.768,1205.0
+1703259360000,2.769,2.782,2.767,2.78,10384.0
+1703259420000,2.781,2.786,2.771,2.783,23605.0
+1703259480000,2.782,2.784,2.773,2.774,5435.0
+1703259540000,2.776,2.776,2.769,2.772,5321.0
+1703259600000,2.771,2.773,2.767,2.768,5487.0
+1703259660000,2.768,2.768,2.761,2.764,8827.0
+1703259720000,2.764,2.767,2.764,2.764,1184.0
+1703259780000,2.766,2.77,2.763,2.766,5174.0
+1703259840000,2.766,2.769,2.765,2.765,5300.0
+1703259900000,2.766,2.768,2.764,2.764,2232.0
+1703259960000,2.765,2.768,2.757,2.758,6144.0
+1703260020000,2.757,2.762,2.757,2.758,3405.0
+1703260080000,2.758,2.768,2.758,2.763,5093.0
+1703260140000,2.762,2.765,2.76,2.763,1673.0
+1703260200000,2.763,2.765,2.761,2.761,1634.0
+1703260260000,2.762,2.762,2.757,2.761,5293.0
+1703260320000,2.761,2.777,2.761,2.773,7064.0
+1703260380000,2.773,2.777,2.773,2.775,2172.0
+1703260440000,2.774,2.779,2.773,2.775,7346.0
+1703260500000,2.775,2.779,2.773,2.777,7102.0
+1703260560000,2.776,2.777,2.773,2.773,1030.0
+1703260620000,2.774,2.777,2.771,2.777,1675.0
+1703260680000,2.777,2.779,2.773,2.774,13450.0
+1703260740000,2.774,2.776,2.771,2.773,8275.0
+1703260800000,2.773,2.778,2.771,2.775,9095.0
+1703260860000,2.775,2.779,2.774,2.779,5909.0
+1703260920000,2.778,2.804,2.776,2.791,31063.0
+1703260980000,2.792,2.792,2.781,2.786,9814.0
+1703261040000,2.786,2.792,2.785,2.785,3318.0
+1703261100000,2.785,2.797,2.781,2.786,11040.0
+1703261160000,2.786,2.794,2.786,2.791,4841.0
+1703261220000,2.79,2.796,2.789,2.793,1688.0
+1703261280000,2.793,2.798,2.793,2.797,11745.0
+1703261340000,2.797,2.803,2.795,2.8,6682.0
+1703261400000,2.799,2.803,2.793,2.797,8208.0
+1703261460000,2.795,2.796,2.791,2.793,4745.0
+1703261520000,2.793,2.794,2.792,2.793,1350.0
+1703261580000,2.792,2.795,2.785,2.785,10400.0
+1703261640000,2.786,2.788,2.776,2.776,16288.0
+1703261700000,2.776,2.78,2.768,2.774,13355.0
+1703261760000,2.772,2.778,2.769,2.772,14356.0
+1703261820000,2.772,2.778,2.768,2.772,17655.0
+1703261880000,2.771,2.775,2.768,2.773,7689.0
+1703261940000,2.772,2.775,2.768,2.769,5374.0
+1703262000000,2.77,2.773,2.769,2.771,1492.0
+1703262060000,2.771,2.775,2.771,2.775,659.0
+1703262120000,2.775,2.782,2.774,2.782,4878.0
+1703262180000,2.781,2.783,2.779,2.78,2161.0
+1703262240000,2.78,2.781,2.772,2.779,9867.0
+1703262300000,2.778,2.78,2.777,2.78,585.0
+1703262360000,2.781,2.782,2.78,2.78,213.0
+1703262420000,2.781,2.786,2.781,2.786,1438.0
+1703262480000,2.786,2.787,2.785,2.786,1618.0
+1703262540000,2.787,2.788,2.785,2.787,819.0
+1703262600000,2.786,2.794,2.786,2.792,2199.0
+1703262660000,2.791,2.794,2.79,2.792,4238.0
+1703262720000,2.792,2.792,2.782,2.782,3218.0
+1703262780000,2.782,2.783,2.768,2.771,8562.0
+1703262840000,2.77,2.776,2.768,2.775,7669.0
+1703262900000,2.774,2.777,2.768,2.768,8313.0
+1703262960000,2.768,2.769,2.754,2.756,22206.0
+1703263020000,2.756,2.768,2.756,2.768,4972.0
+1703263080000,2.769,2.77,2.76,2.764,2287.0
+1703263140000,2.765,2.766,2.762,2.766,1288.0
+1703263200000,2.766,2.772,2.766,2.771,2680.0
+1703263260000,2.77,2.77,2.766,2.767,1253.0
+1703263320000,2.769,2.77,2.766,2.768,1760.0
+1703263380000,2.77,2.772,2.767,2.77,2848.0
+1703263440000,2.77,2.78,2.769,2.779,5398.0
+1703263500000,2.779,2.78,2.773,2.773,1822.0
+1703263560000,2.773,2.775,2.77,2.771,2922.0
+1703263620000,2.772,2.779,2.766,2.779,3946.0
+1703263680000,2.778,2.779,2.772,2.772,3877.0
+1703263740000,2.773,2.775,2.759,2.761,7611.0
+1703263800000,2.762,2.768,2.761,2.768,4190.0
+1703263860000,2.768,2.771,2.768,2.771,1470.0
+1703263920000,2.771,2.773,2.77,2.773,2648.0
+1703263980000,2.772,2.772,2.767,2.767,4377.0
+1703264040000,2.767,2.77,2.745,2.749,49214.0
+1703264100000,2.749,2.754,2.741,2.751,37544.0
+1703264160000,2.75,2.757,2.749,2.754,8903.0
+1703264220000,2.754,2.763,2.752,2.762,7287.0
+1703264280000,2.762,2.762,2.755,2.76,2316.0
+1703264340000,2.761,2.765,2.761,2.761,1171.0
+1703264400000,2.761,2.767,2.761,2.766,4856.0
+1703264460000,2.765,2.768,2.761,2.767,10457.0
+1703264520000,2.767,2.774,2.766,2.77,2750.0
+1703264580000,2.77,2.775,2.769,2.775,1673.0
+1703264640000,2.775,2.782,2.774,2.782,1807.0
+1703264700000,2.781,2.786,2.781,2.783,2013.0
+1703264760000,2.784,2.795,2.784,2.791,11913.0
+1703264820000,2.791,2.793,2.786,2.792,9098.0
+1703264880000,2.792,2.799,2.789,2.797,4301.0
+1703264940000,2.797,2.803,2.794,2.796,16880.0
+1703265000000,2.796,2.805,2.796,2.803,9927.0
+1703265060000,2.804,2.805,2.786,2.789,21583.0
+1703265120000,2.79,2.79,2.784,2.786,5421.0
+1703265180000,2.785,2.785,2.775,2.778,6880.0
+1703265240000,2.778,2.779,2.751,2.762,28051.0
+1703265300000,2.762,2.771,2.759,2.77,8893.0
+1703265360000,2.771,2.775,2.768,2.768,4065.0
+1703265420000,2.769,2.772,2.765,2.766,2459.0
+1703265480000,2.767,2.77,2.759,2.761,9950.0
+1703265540000,2.762,2.766,2.759,2.76,5823.0
+1703265600000,2.759,2.766,2.759,2.764,2771.0
+1703265660000,2.763,2.77,2.763,2.769,6051.0
+1703265720000,2.768,2.771,2.766,2.767,2547.0
+1703265780000,2.767,2.77,2.763,2.766,2343.0
+1703265840000,2.765,2.77,2.765,2.766,1753.0
+1703265900000,2.766,2.77,2.766,2.768,2442.0
+1703265960000,2.768,2.769,2.765,2.765,1467.0
+1703266020000,2.765,2.766,2.762,2.762,2328.0
+1703266080000,2.761,2.766,2.76,2.762,719.0
+1703266140000,2.762,2.766,2.762,2.766,5344.0
+1703266200000,2.767,2.767,2.765,2.766,475.0
+1703266260000,2.765,2.765,2.754,2.756,3566.0
+1703266320000,2.757,2.762,2.757,2.757,880.0
+1703266380000,2.756,2.756,2.746,2.753,12961.0
+1703266440000,2.753,2.754,2.752,2.753,730.0
+1703266500000,2.752,2.755,2.749,2.749,2583.0
+1703266560000,2.751,2.754,2.751,2.753,1926.0
+1703266620000,2.753,2.76,2.751,2.752,4911.0
+1703266680000,2.752,2.757,2.749,2.751,2922.0
+1703266740000,2.752,2.755,2.75,2.754,3605.0
+1703266800000,2.756,2.759,2.752,2.752,4593.0
+1703266860000,2.752,2.754,2.751,2.751,879.0
+1703266920000,2.752,2.761,2.752,2.761,1601.0
+1703266980000,2.762,2.763,2.756,2.76,3481.0
+1703267040000,2.76,2.76,2.757,2.757,385.0
+1703267100000,2.759,2.762,2.758,2.758,2180.0
+1703267160000,2.759,2.76,2.756,2.756,1357.0
+1703267220000,2.755,2.757,2.749,2.756,5178.0
+1703267280000,2.757,2.763,2.756,2.756,6528.0
+1703267340000,2.756,2.759,2.75,2.752,1566.0
+1703267400000,2.753,2.754,2.75,2.752,1295.0
+1703267460000,2.753,2.757,2.753,2.757,1482.0
+1703267520000,2.757,2.757,2.751,2.751,1894.0
+1703267580000,2.752,2.758,2.752,2.758,2417.0
+1703267640000,2.758,2.76,2.752,2.757,5664.0
+1703267700000,2.756,2.757,2.754,2.756,1167.0
+1703267760000,2.756,2.757,2.756,2.756,354.0
+1703267820000,2.755,2.756,2.755,2.755,265.0
+1703267880000,2.756,2.757,2.756,2.756,196.0
+1703267940000,2.755,2.755,2.742,2.743,11227.0
+1703268000000,2.743,2.753,2.742,2.744,11450.0
+1703268060000,2.745,2.747,2.739,2.741,4738.0
+1703268120000,2.74,2.747,2.74,2.747,1979.0
+1703268180000,2.747,2.749,2.745,2.746,1102.0
+1703268240000,2.746,2.748,2.742,2.748,1995.0
+1703268300000,2.747,2.748,2.743,2.744,1381.0
+1703268360000,2.745,2.748,2.743,2.743,1938.0
+1703268420000,2.743,2.748,2.741,2.746,3656.0
+1703268480000,2.746,2.746,2.741,2.745,902.0
+1703268540000,2.743,2.754,2.741,2.751,3940.0
+1703268600000,2.751,2.754,2.751,2.752,3070.0
+1703268660000,2.752,2.758,2.75,2.758,3535.0
+1703268720000,2.757,2.764,2.753,2.761,6001.0
+1703268780000,2.76,2.764,2.759,2.763,1928.0
+1703268840000,2.762,2.764,2.76,2.762,1406.0
+1703268900000,2.763,2.776,2.76,2.774,7550.0
+1703268960000,2.774,2.775,2.768,2.771,6197.0
+1703269020000,2.771,2.774,2.768,2.771,4246.0
+1703269080000,2.774,2.779,2.771,2.779,2710.0
+1703269140000,2.778,2.778,2.773,2.773,982.0
+1703269200000,2.774,2.777,2.773,2.776,1145.0
+1703269260000,2.775,2.775,2.767,2.768,5861.0
+1703269320000,2.769,2.772,2.769,2.77,1294.0
+1703269380000,2.769,2.777,2.767,2.777,4360.0
+1703269440000,2.776,2.776,2.772,2.775,4109.0
+1703269500000,2.774,2.778,2.769,2.775,8712.0
+1703269560000,2.775,2.775,2.77,2.775,1610.0
+1703269620000,2.774,2.777,2.772,2.773,1556.0
+1703269680000,2.773,2.776,2.773,2.775,518.0
+1703269740000,2.776,2.778,2.771,2.772,5615.0
+1703269800000,2.773,2.773,2.766,2.769,2531.0
+1703269860000,2.768,2.773,2.767,2.773,2174.0
+1703269920000,2.774,2.783,2.773,2.781,4798.0
+1703269980000,2.781,2.784,2.777,2.778,2973.0
+1703270040000,2.778,2.784,2.778,2.784,1697.0
+1703270100000,2.784,2.785,2.781,2.782,4837.0
+1703270160000,2.782,2.783,2.774,2.774,3938.0
+1703270220000,2.774,2.774,2.767,2.774,10613.0
+1703270280000,2.774,2.775,2.771,2.771,2635.0
+1703270340000,2.771,2.775,2.769,2.772,2935.0
+1703270400000,2.773,2.778,2.773,2.778,1125.0
+1703270460000,2.779,2.785,2.779,2.785,2527.0
+1703270520000,2.786,2.791,2.786,2.791,3828.0
+1703270580000,2.791,2.795,2.791,2.792,4395.0
+1703270640000,2.792,2.794,2.786,2.791,1694.0
+1703270700000,2.79,2.79,2.784,2.788,1597.0
+1703270760000,2.788,2.788,2.784,2.785,1958.0
+1703270820000,2.786,2.793,2.786,2.793,2289.0
+1703270880000,2.791,2.792,2.788,2.792,2713.0
+1703270940000,2.792,2.793,2.786,2.788,4482.0
+1703271000000,2.788,2.788,2.781,2.785,3047.0
+1703271060000,2.785,2.785,2.775,2.779,5412.0
+1703271120000,2.779,2.78,2.776,2.777,1879.0
+1703271180000,2.776,2.783,2.776,2.783,2070.0
+1703271240000,2.782,2.785,2.779,2.78,979.0
+1703271300000,2.78,2.78,2.772,2.778,2777.0
+1703271360000,2.779,2.781,2.776,2.776,2614.0
+1703271420000,2.776,2.784,2.776,2.784,1889.0
+1703271480000,2.785,2.787,2.782,2.784,1978.0
+1703271540000,2.784,2.789,2.784,2.787,1757.0
+1703271600000,2.787,2.787,2.78,2.784,2389.0
+1703271660000,2.784,2.784,2.777,2.781,2868.0
+1703271720000,2.78,2.781,2.772,2.774,1607.0
+1703271780000,2.774,2.78,2.773,2.773,1916.0
+1703271840000,2.772,2.777,2.772,2.777,546.0
+1703271900000,2.778,2.781,2.773,2.777,4081.0
+1703271960000,2.778,2.786,2.778,2.782,6076.0
+1703272020000,2.782,2.789,2.779,2.783,5935.0
+1703272080000,2.785,2.792,2.782,2.788,3228.0
+1703272140000,2.788,2.791,2.782,2.786,5231.0
+1703272200000,2.785,2.788,2.781,2.784,2670.0
+1703272260000,2.784,2.786,2.782,2.785,949.0
+1703272320000,2.784,2.785,2.782,2.784,1783.0
+1703272380000,2.784,2.788,2.781,2.787,2398.0
+1703272440000,2.786,2.786,2.78,2.784,2558.0
+1703272500000,2.783,2.79,2.777,2.779,5993.0
+1703272560000,2.78,2.785,2.775,2.777,4240.0
+1703272620000,2.777,2.779,2.771,2.771,2814.0
+1703272680000,2.77,2.775,2.768,2.774,4113.0
+1703272740000,2.774,2.781,2.774,2.78,5436.0
+1703272800000,2.781,2.798,2.781,2.796,10560.0
+1703272860000,2.797,2.799,2.79,2.798,14277.0
+1703272920000,2.798,2.798,2.791,2.797,15141.0
+1703272980000,2.797,2.799,2.795,2.795,7004.0
+1703273040000,2.796,2.798,2.79,2.793,7227.0
+1703273100000,2.793,2.795,2.788,2.793,5200.0
+1703273160000,2.794,2.794,2.788,2.789,3392.0
+1703273220000,2.788,2.793,2.788,2.793,5432.0
+1703273280000,2.793,2.793,2.788,2.788,3298.0
+1703273340000,2.788,2.79,2.782,2.786,7852.0
+1703273400000,2.786,2.786,2.781,2.782,2596.0
+1703273460000,2.782,2.782,2.773,2.775,5966.0
+1703273520000,2.776,2.779,2.773,2.773,6091.0
+1703273580000,2.773,2.776,2.757,2.762,18395.0
+1703273640000,2.763,2.773,2.763,2.766,9006.0
+1703273700000,2.767,2.779,2.767,2.778,10119.0
+1703273760000,2.778,2.779,2.774,2.777,2290.0
+1703273820000,2.776,2.776,2.772,2.775,2962.0
+1703273880000,2.775,2.78,2.774,2.779,3129.0
+1703273940000,2.779,2.782,2.776,2.782,2160.0
+1703274000000,2.783,2.786,2.78,2.784,9008.0
+1703274060000,2.784,2.785,2.777,2.777,2465.0
+1703274120000,2.779,2.783,2.777,2.78,3595.0
+1703274180000,2.781,2.783,2.768,2.77,7295.0
+1703274240000,2.77,2.777,2.769,2.776,4248.0
+1703274300000,2.776,2.778,2.767,2.771,4263.0
+1703274360000,2.771,2.778,2.771,2.775,8718.0
+1703274420000,2.776,2.777,2.769,2.771,8106.0
+1703274480000,2.772,2.779,2.772,2.772,10158.0
+1703274540000,2.774,2.779,2.774,2.777,5803.0
+1703274600000,2.777,2.791,2.777,2.789,7004.0
+1703274660000,2.79,2.792,2.785,2.789,8360.0
+1703274720000,2.79,2.791,2.783,2.788,6603.0
+1703274780000,2.787,2.788,2.779,2.78,6084.0
+1703274840000,2.781,2.782,2.777,2.777,3597.0
+1703274900000,2.778,2.778,2.775,2.777,2340.0
+1703274960000,2.778,2.78,2.777,2.78,1452.0
+1703275020000,2.777,2.778,2.776,2.778,331.0
+1703275080000,2.779,2.78,2.778,2.778,1393.0
+1703275140000,2.778,2.78,2.775,2.776,1662.0
+1703275200000,2.776,2.785,2.774,2.785,7547.0
+1703275260000,2.785,2.797,2.784,2.797,17320.0
+1703275320000,2.797,2.799,2.794,2.797,6775.0
+1703275380000,2.796,2.798,2.792,2.792,6944.0
+1703275440000,2.792,2.795,2.787,2.788,6608.0
+1703275500000,2.788,2.789,2.777,2.787,14285.0
+1703275560000,2.786,2.796,2.784,2.796,17943.0
+1703275620000,2.797,2.797,2.79,2.795,3131.0
+1703275680000,2.794,2.796,2.787,2.795,6501.0
+1703275740000,2.794,2.795,2.79,2.792,2366.0
+1703275800000,2.792,2.795,2.792,2.795,549.0
+1703275860000,2.796,2.798,2.795,2.796,2316.0
+1703275920000,2.794,2.797,2.792,2.792,2355.0
+1703275980000,2.792,2.8,2.792,2.796,3527.0
+1703276040000,2.795,2.798,2.793,2.796,2023.0
+1703276100000,2.797,2.799,2.796,2.796,1074.0
+1703276160000,2.796,2.806,2.796,2.805,5728.0
+1703276220000,2.805,2.809,2.803,2.808,6770.0
+1703276280000,2.807,2.809,2.804,2.804,9470.0
+1703276340000,2.805,2.805,2.795,2.795,8047.0
+1703276400000,2.795,2.795,2.784,2.79,14406.0
+1703276460000,2.789,2.805,2.789,2.805,12832.0
+1703276520000,2.805,2.807,2.803,2.805,3484.0
+1703276580000,2.805,2.809,2.804,2.809,1132.0
+1703276640000,2.808,2.808,2.796,2.803,7654.0
+1703276700000,2.802,2.802,2.791,2.8,11528.0
+1703276760000,2.801,2.802,2.798,2.802,3502.0
+1703276820000,2.802,2.805,2.802,2.803,1946.0
+1703276880000,2.804,2.81,2.801,2.802,6196.0
+1703276940000,2.802,2.806,2.802,2.805,1112.0
+1703277000000,2.804,2.811,2.802,2.804,13301.0
+1703277060000,2.804,2.81,2.803,2.805,2058.0
+1703277120000,2.805,2.811,2.803,2.81,6444.0
+1703277180000,2.808,2.808,2.804,2.805,2933.0
+1703277240000,2.804,2.804,2.796,2.797,5428.0
+1703277300000,2.798,2.81,2.798,2.809,7929.0
+1703277360000,2.809,2.81,2.803,2.803,6099.0
+1703277420000,2.805,2.81,2.805,2.808,4568.0
+1703277480000,2.808,2.809,2.806,2.808,1062.0
+1703277540000,2.807,2.809,2.806,2.809,858.0
+1703277600000,2.81,2.811,2.803,2.804,5582.0
+1703277660000,2.804,2.808,2.804,2.806,2024.0
+1703277720000,2.805,2.811,2.804,2.811,2502.0
+1703277780000,2.807,2.813,2.807,2.811,2652.0
+1703277840000,2.812,2.813,2.807,2.808,1755.0
+1703277900000,2.808,2.811,2.805,2.807,1722.0
+1703277960000,2.809,2.811,2.807,2.808,3728.0
+1703278020000,2.808,2.809,2.806,2.809,1903.0
+1703278080000,2.809,2.812,2.808,2.81,4885.0
+1703278140000,2.808,2.813,2.808,2.811,3269.0
+1703278200000,2.811,2.812,2.808,2.811,3705.0
+1703278260000,2.81,2.81,2.807,2.809,4633.0
+1703278320000,2.808,2.812,2.807,2.809,4214.0
+1703278380000,2.81,2.811,2.808,2.808,1316.0
+1703278440000,2.81,2.825,2.81,2.825,7912.0
+1703278500000,2.826,2.827,2.822,2.826,3342.0
+1703278560000,2.826,2.827,2.817,2.822,4018.0
+1703278620000,2.821,2.821,2.816,2.816,3453.0
+1703278680000,2.817,2.82,2.813,2.813,3356.0
+1703278740000,2.812,2.817,2.812,2.817,2265.0
+1703278800000,2.816,2.826,2.816,2.823,9186.0
+1703278860000,2.823,2.836,2.823,2.833,18777.0
+1703278920000,2.831,2.838,2.828,2.83,15489.0
+1703278980000,2.832,2.84,2.832,2.834,9362.0
+1703279040000,2.834,2.839,2.832,2.833,10119.0
+1703279100000,2.834,2.837,2.832,2.837,6312.0
+1703279160000,2.837,2.848,2.836,2.848,18009.0
+1703279220000,2.848,2.852,2.845,2.847,20265.0
+1703279280000,2.846,2.85,2.843,2.843,11849.0
+1703279340000,2.842,2.845,2.837,2.838,9726.0
+1703279400000,2.837,2.845,2.833,2.839,14848.0
+1703279460000,2.838,2.843,2.836,2.839,4123.0
+1703279520000,2.839,2.843,2.838,2.843,4184.0
+1703279580000,2.842,2.848,2.839,2.839,14877.0
+1703279640000,2.84,2.847,2.84,2.847,2564.0
+1703279700000,2.847,2.853,2.846,2.849,12057.0
+1703279760000,2.85,2.85,2.844,2.85,6986.0
+1703279820000,2.85,2.853,2.847,2.852,6105.0
+1703279880000,2.851,2.856,2.846,2.852,8014.0
+1703279940000,2.852,2.858,2.849,2.855,6158.0
+1703280000000,2.856,2.865,2.856,2.864,7172.0
+1703280060000,2.864,2.887,2.86,2.878,31712.0
+1703280120000,2.878,2.889,2.871,2.882,32785.0
+1703280180000,2.881,2.884,2.873,2.882,12359.0
+1703280240000,2.881,2.884,2.872,2.873,13968.0
+1703280300000,2.873,2.873,2.867,2.868,9035.0
+1703280360000,2.868,2.872,2.866,2.867,8982.0
+1703280420000,2.867,2.871,2.866,2.871,7560.0
+1703280480000,2.871,2.872,2.859,2.864,17531.0
+1703280540000,2.864,2.864,2.859,2.861,7706.0
+1703280600000,2.861,2.876,2.86,2.872,19783.0
+1703280660000,2.873,2.877,2.872,2.873,5370.0
+1703280720000,2.872,2.876,2.87,2.873,6001.0
+1703280780000,2.872,2.877,2.868,2.877,8739.0
+1703280840000,2.877,2.878,2.872,2.875,17171.0
+1703280900000,2.874,2.878,2.871,2.876,3930.0
+1703280960000,2.875,2.879,2.875,2.878,4655.0
+1703281020000,2.878,2.882,2.878,2.881,4705.0
+1703281080000,2.881,2.883,2.88,2.88,17889.0
+1703281140000,2.879,2.887,2.877,2.886,9420.0
+1703281200000,2.887,2.888,2.882,2.883,12687.0
+1703281260000,2.882,2.889,2.88,2.886,8659.0
+1703281320000,2.886,2.91,2.885,2.893,70307.0
+1703281380000,2.894,2.9,2.881,2.882,27110.0
+1703281440000,2.881,2.883,2.875,2.881,12275.0
+1703281500000,2.881,2.89,2.88,2.881,11537.0
+1703281560000,2.881,2.887,2.88,2.884,9615.0
+1703281620000,2.885,2.897,2.884,2.896,9099.0
+1703281680000,2.896,2.898,2.889,2.897,6514.0
+1703281740000,2.897,2.906,2.897,2.901,11027.0
+1703281800000,2.902,2.902,2.894,2.894,10771.0
+1703281860000,2.893,2.899,2.892,2.898,5306.0
+1703281920000,2.899,2.906,2.896,2.902,6084.0
+1703281980000,2.901,2.905,2.899,2.901,4337.0
+1703282040000,2.901,2.906,2.891,2.895,13812.0
+1703282100000,2.894,2.902,2.892,2.898,8490.0
+1703282160000,2.897,2.897,2.891,2.891,5120.0
+1703282220000,2.892,2.895,2.886,2.887,9497.0
+1703282280000,2.888,2.902,2.888,2.9,12293.0
+1703282340000,2.899,2.903,2.894,2.897,6825.0
+1703282400000,2.896,2.907,2.891,2.903,30460.0
+1703282460000,2.903,2.908,2.9,2.904,17018.0
+1703282520000,2.903,2.905,2.899,2.899,9371.0
+1703282580000,2.9,2.908,2.891,2.906,27944.0
+1703282640000,2.906,2.932,2.903,2.923,39821.0
+1703282700000,2.923,2.923,2.908,2.916,26835.0
+1703282760000,2.915,2.915,2.908,2.913,10117.0
+1703282820000,2.911,2.92,2.908,2.911,11632.0
+1703282880000,2.911,2.913,2.889,2.892,36391.0
+1703282940000,2.892,2.893,2.881,2.882,22976.0
+1703283000000,2.882,2.901,2.882,2.896,19471.0
+1703283060000,2.896,2.9,2.89,2.892,13143.0
+1703283120000,2.894,2.918,2.894,2.902,27749.0
+1703283180000,2.903,2.912,2.9,2.901,12890.0
+1703283240000,2.903,2.912,2.901,2.903,8397.0
+1703283300000,2.903,2.927,2.903,2.922,13877.0
+1703283360000,2.923,2.927,2.912,2.916,12010.0
+1703283420000,2.916,2.919,2.911,2.912,11758.0
+1703283480000,2.912,2.928,2.91,2.927,7816.0
+1703283540000,2.926,2.928,2.923,2.924,3619.0
+1703283600000,2.926,2.93,2.926,2.927,4789.0
+1703283660000,2.927,2.934,2.927,2.93,8283.0
+1703283720000,2.931,2.931,2.925,2.927,9362.0
+1703283780000,2.926,2.94,2.925,2.936,17768.0
+1703283840000,2.936,2.936,2.922,2.934,13846.0
+1703283900000,2.932,2.932,2.92,2.925,21539.0
+1703283960000,2.925,2.925,2.919,2.923,6823.0
+1703284020000,2.923,2.936,2.92,2.932,12688.0
+1703284080000,2.932,2.941,2.931,2.941,3285.0
+1703284140000,2.941,2.973,2.94,2.966,44524.0
+1703284200000,2.965,2.965,2.947,2.951,24492.0
+1703284260000,2.948,2.949,2.942,2.943,10233.0
+1703284320000,2.943,2.944,2.927,2.942,25596.0
+1703284380000,2.941,2.945,2.938,2.945,4998.0
+1703284440000,2.945,2.952,2.945,2.947,3589.0
+1703284500000,2.948,2.949,2.945,2.946,3038.0
+1703284560000,2.946,2.962,2.946,2.959,22478.0
+1703284620000,2.959,2.961,2.956,2.958,3740.0
+1703284680000,2.959,2.973,2.959,2.971,11711.0
+1703284740000,2.97,2.97,2.956,2.966,15677.0
+1703284800000,2.966,2.967,2.96,2.965,5200.0
+1703284860000,2.965,2.971,2.965,2.97,4033.0
+1703284920000,2.97,2.981,2.969,2.979,8878.0
+1703284980000,2.978,2.989,2.977,2.979,14756.0
+1703285040000,2.98,2.991,2.975,2.985,15361.0
+1703285100000,2.985,2.999,2.982,2.992,17480.0
+1703285160000,2.991,2.998,2.987,2.994,12042.0
+1703285220000,2.994,2.995,2.985,2.986,7925.0
+1703285280000,2.988,3.078,2.988,3.071,160500.0
+1703285340000,3.07,3.073,3.039,3.057,60886.0
+1703285400000,3.057,3.057,3.039,3.045,31454.0
+1703285460000,3.045,3.047,3.011,3.019,38546.0
+1703285520000,3.019,3.041,2.991,3.037,54149.0
+1703285580000,3.037,3.037,3.007,3.013,23681.0
+1703285640000,3.014,3.038,3.01,3.024,44799.0
+1703285700000,3.024,3.025,2.991,3.0,44187.0
+1703285760000,2.999,3.018,2.991,3.013,17427.0
+1703285820000,3.013,3.021,3.007,3.012,18203.0
+1703285880000,3.011,3.017,3.009,3.012,8558.0
+1703285940000,3.014,3.019,3.011,3.011,17266.0
+1703286000000,3.013,3.039,3.009,3.038,21195.0
+1703286060000,3.038,3.063,3.025,3.028,35454.0
+1703286120000,3.026,3.037,3.025,3.032,11349.0
+1703286180000,3.032,3.049,3.028,3.044,16545.0
+1703286240000,3.044,3.053,3.028,3.032,14821.0
+1703286300000,3.03,3.048,3.018,3.048,42737.0
+1703286360000,3.048,3.051,3.033,3.036,11187.0
+1703286420000,3.036,3.064,3.033,3.063,46125.0
+1703286480000,3.061,3.07,3.035,3.048,33602.0
+1703286540000,3.046,3.05,3.036,3.042,19254.0
+1703286600000,3.045,3.064,3.036,3.041,25147.0
+1703286660000,3.04,3.043,3.02,3.025,33871.0
+1703286720000,3.027,3.031,3.01,3.021,40577.0
+1703286780000,3.021,3.031,3.012,3.029,15770.0
+1703286840000,3.03,3.042,3.025,3.037,31361.0
+1703286900000,3.036,3.046,3.035,3.036,9928.0
+1703286960000,3.036,3.043,3.036,3.037,5651.0
+1703287020000,3.039,3.046,3.036,3.037,7788.0
+1703287080000,3.038,3.043,3.038,3.041,3817.0
+1703287140000,3.041,3.05,3.041,3.047,8842.0
+1703287200000,3.046,3.053,3.041,3.044,8052.0
+1703287260000,3.045,3.046,3.037,3.044,6652.0
+1703287320000,3.045,3.055,3.045,3.054,14851.0
+1703287380000,3.053,3.079,3.051,3.077,26286.0
+1703287440000,3.079,3.087,3.06,3.066,48934.0
+1703287500000,3.067,3.078,3.061,3.066,23540.0
+1703287560000,3.066,3.072,3.059,3.072,10940.0
+1703287620000,3.07,3.07,3.055,3.056,11221.0
+1703287680000,3.056,3.08,3.055,3.079,17367.0
+1703287740000,3.079,3.083,3.068,3.07,18963.0
+1703287800000,3.069,3.077,3.069,3.072,4738.0
+1703287860000,3.07,3.082,3.07,3.082,11271.0
+1703287920000,3.08,3.083,3.069,3.076,14540.0
+1703287980000,3.077,3.087,3.077,3.087,9434.0
+1703288040000,3.085,3.101,3.085,3.101,16746.0
+1703288100000,3.1,3.12,3.095,3.113,48436.0
+1703288160000,3.113,3.115,3.091,3.095,29082.0
+1703288220000,3.094,3.094,3.079,3.085,23274.0
+1703288280000,3.085,3.096,3.069,3.086,33796.0
+1703288340000,3.085,3.088,3.067,3.071,9194.0
+1703288400000,3.072,3.076,3.064,3.066,12491.0
+1703288460000,3.068,3.074,3.057,3.057,13358.0
+1703288520000,3.058,3.07,3.055,3.067,13463.0
+1703288580000,3.066,3.071,3.065,3.067,6820.0
+1703288640000,3.065,3.069,3.055,3.06,19300.0
+1703288700000,3.059,3.073,3.059,3.066,14041.0
+1703288760000,3.067,3.081,3.067,3.069,19284.0
+1703288820000,3.069,3.08,3.068,3.076,14963.0
+1703288880000,3.076,3.081,3.069,3.073,9335.0
+1703288940000,3.073,3.077,3.057,3.062,19232.0
+1703289000000,3.062,3.076,3.061,3.069,13346.0
+1703289060000,3.07,3.076,3.07,3.073,5098.0
+1703289120000,3.073,3.101,3.072,3.101,25672.0
+1703289180000,3.102,3.107,3.091,3.094,26447.0
+1703289240000,3.093,3.103,3.086,3.101,16119.0
+1703289300000,3.101,3.104,3.086,3.088,9679.0
+1703289360000,3.086,3.088,3.073,3.078,20190.0
+1703289420000,3.08,3.082,3.077,3.079,4378.0
+1703289480000,3.079,3.085,3.076,3.076,6199.0
+1703289540000,3.076,3.086,3.076,3.081,4633.0
+1703289600000,3.081,3.145,3.081,3.138,74108.0
+1703289660000,3.137,3.166,3.136,3.144,98301.0
+1703289720000,3.144,3.151,3.136,3.145,45082.0
+1703289780000,3.147,3.153,3.138,3.142,25402.0
+1703289840000,3.14,3.14,3.118,3.123,38151.0
+1703289900000,3.121,3.121,3.072,3.075,81647.0
+1703289960000,3.077,3.089,3.065,3.084,37751.0
+1703290020000,3.084,3.087,3.071,3.073,25100.0
+1703290080000,3.073,3.074,3.043,3.045,98174.0
+1703290140000,3.044,3.066,3.035,3.056,54017.0
+1703290200000,3.056,3.073,3.055,3.061,29799.0
+1703290260000,3.06,3.069,3.055,3.062,17175.0
+1703290320000,3.061,3.066,3.054,3.065,13866.0
+1703290380000,3.064,3.077,3.059,3.075,27049.0
+1703290440000,3.076,3.081,3.059,3.059,31157.0
+1703290500000,3.059,3.121,3.052,3.114,81261.0
+1703290560000,3.114,3.132,3.101,3.128,45084.0
+1703290620000,3.131,3.142,3.116,3.128,40258.0
+1703290680000,3.128,3.151,3.123,3.126,52049.0
+1703290740000,3.129,3.146,3.128,3.138,21929.0
+1703290800000,3.139,3.152,3.136,3.139,20499.0
+1703290860000,3.139,3.145,3.11,3.118,47691.0
+1703290920000,3.118,3.118,3.092,3.099,36687.0
+1703290980000,3.099,3.117,3.099,3.11,13948.0
+1703291040000,3.109,3.118,3.107,3.112,8182.0
+1703291100000,3.11,3.11,3.091,3.106,22801.0
+1703291160000,3.106,3.114,3.101,3.106,11874.0
+1703291220000,3.105,3.112,3.091,3.098,9557.0
+1703291280000,3.098,3.141,3.095,3.116,46315.0
+1703291340000,3.119,3.13,3.111,3.111,10960.0
+1703291400000,3.111,3.116,3.105,3.105,8142.0
+1703291460000,3.107,3.107,3.091,3.102,22928.0
+1703291520000,3.101,3.107,3.085,3.087,11238.0
+1703291580000,3.087,3.108,3.079,3.099,17122.0
+1703291640000,3.1,3.111,3.095,3.107,14740.0
+1703291700000,3.108,3.127,3.094,3.105,29570.0
+1703291760000,3.103,3.111,3.101,3.101,7070.0
+1703291820000,3.102,3.117,3.1,3.108,7184.0
+1703291880000,3.106,3.106,3.086,3.089,22170.0
+1703291940000,3.089,3.107,3.087,3.105,18150.0
+1703292000000,3.104,3.131,3.104,3.13,37135.0
+1703292060000,3.131,3.14,3.114,3.117,27558.0
+1703292120000,3.118,3.12,3.108,3.115,7649.0
+1703292180000,3.115,3.119,3.113,3.119,2283.0
+1703292240000,3.118,3.131,3.118,3.124,10830.0
+1703292300000,3.125,3.127,3.114,3.122,10638.0
+1703292360000,3.123,3.13,3.122,3.129,9162.0
+1703292420000,3.127,3.127,3.118,3.124,6975.0
+1703292480000,3.125,3.129,3.122,3.124,11855.0
+1703292540000,3.122,3.129,3.118,3.12,21721.0
+1703292600000,3.121,3.124,3.11,3.112,9916.0
+1703292660000,3.111,3.111,3.095,3.098,20803.0
+1703292720000,3.099,3.115,3.096,3.114,8759.0
+1703292780000,3.112,3.261,3.111,3.225,244427.0
+1703292840000,3.224,3.228,3.173,3.22,168499.0
+1703292900000,3.219,3.22,3.17,3.21,130709.0
+1703292960000,3.211,3.211,3.18,3.187,69302.0
+1703293020000,3.191,3.195,3.177,3.188,37657.0
+1703293080000,3.186,3.192,3.167,3.184,46128.0
+1703293140000,3.179,3.184,3.155,3.178,40169.0
+1703293200000,3.179,3.185,3.165,3.165,18577.0
+1703293260000,3.165,3.185,3.159,3.185,24607.0
+1703293320000,3.183,3.234,3.181,3.223,76978.0
+1703293380000,3.222,3.226,3.192,3.215,42690.0
+1703293440000,3.214,3.214,3.192,3.198,30278.0
+1703293500000,3.198,3.216,3.193,3.208,25841.0
+1703293560000,3.208,3.218,3.205,3.209,17182.0
+1703293620000,3.209,3.235,3.204,3.221,65125.0
+1703293680000,3.223,3.248,3.207,3.247,49332.0
+1703293740000,3.247,3.248,3.228,3.235,43571.0
+1703293800000,3.236,3.244,3.228,3.229,21011.0
+1703293860000,3.228,3.24,3.224,3.239,20324.0
+1703293920000,3.24,3.242,3.228,3.231,23283.0
+1703293980000,3.229,3.239,3.224,3.238,20682.0
+1703294040000,3.238,3.238,3.2,3.215,52883.0
+1703294100000,3.216,3.216,3.169,3.183,125303.0
+1703294160000,3.182,3.185,3.164,3.178,33000.0
+1703294220000,3.179,3.182,3.175,3.179,12813.0
+1703294280000,3.179,3.18,3.133,3.154,74863.0
+1703294340000,3.153,3.161,3.15,3.157,23643.0
+1703294400000,3.157,3.162,3.152,3.153,10752.0
+1703294460000,3.153,3.175,3.152,3.153,37238.0
+1703294520000,3.153,3.159,3.151,3.155,9334.0
+1703294580000,3.154,3.154,3.132,3.141,27621.0
+1703294640000,3.142,3.147,3.135,3.142,16119.0
+1703294700000,3.141,3.146,3.107,3.108,58426.0
+1703294760000,3.109,3.122,3.104,3.113,46436.0
+1703294820000,3.114,3.12,3.105,3.12,29296.0
+1703294880000,3.118,3.121,3.112,3.119,17013.0
+1703294940000,3.118,3.141,3.116,3.123,33695.0
+1703295000000,3.121,3.138,3.117,3.117,24052.0
+1703295060000,3.117,3.13,3.107,3.126,29021.0
+1703295120000,3.126,3.168,3.121,3.16,48677.0
+1703295180000,3.159,3.204,3.157,3.176,111186.0
+1703295240000,3.175,3.198,3.165,3.169,40424.0
+1703295300000,3.168,3.194,3.168,3.181,39182.0
+1703295360000,3.182,3.183,3.168,3.174,10234.0
+1703295420000,3.175,3.183,3.171,3.172,8306.0
+1703295480000,3.173,3.2,3.172,3.185,15876.0
+1703295540000,3.186,3.186,3.178,3.18,9220.0
+1703295600000,3.18,3.18,3.173,3.176,6620.0
+1703295660000,3.175,3.194,3.174,3.194,11017.0
+1703295720000,3.191,3.199,3.179,3.179,16936.0
+1703295780000,3.178,3.191,3.17,3.191,12424.0
+1703295840000,3.188,3.194,3.178,3.183,8080.0
+1703295900000,3.182,3.197,3.182,3.197,14850.0
+1703295960000,3.195,3.202,3.179,3.181,19141.0
+1703296020000,3.18,3.193,3.171,3.187,16518.0
+1703296080000,3.188,3.189,3.179,3.184,7342.0
+1703296140000,3.183,3.192,3.183,3.188,7038.0
+1703296200000,3.188,3.198,3.173,3.175,20388.0
+1703296260000,3.176,3.182,3.169,3.172,14409.0
+1703296320000,3.173,3.186,3.148,3.15,36880.0
+1703296380000,3.15,3.187,3.147,3.18,30109.0
+1703296440000,3.18,3.19,3.162,3.171,16017.0
+1703296500000,3.172,3.193,3.15,3.151,35199.0
+1703296560000,3.151,3.167,3.146,3.167,17257.0
+1703296620000,3.168,3.187,3.167,3.167,21363.0
+1703296680000,3.167,3.167,3.115,3.128,67430.0
+1703296740000,3.128,3.149,3.124,3.147,24684.0
+1703296800000,3.144,3.183,3.142,3.18,48743.0
+1703296860000,3.181,3.201,3.181,3.191,48836.0
+1703296920000,3.191,3.209,3.188,3.196,37414.0
+1703296980000,3.196,3.199,3.186,3.19,19003.0
+1703297040000,3.19,3.21,3.189,3.199,29664.0
+1703297100000,3.2,3.226,3.199,3.216,73093.0
+1703297160000,3.217,3.24,3.211,3.235,54472.0
+1703297220000,3.234,3.24,3.215,3.234,54986.0
+1703297280000,3.233,3.241,3.223,3.231,35902.0
+1703297340000,3.23,3.235,3.208,3.217,40632.0
+1703297400000,3.216,3.219,3.205,3.219,25970.0
+1703297460000,3.219,3.233,3.217,3.227,25494.0
+1703297520000,3.228,3.3,3.222,3.267,198885.0
+1703297580000,3.267,3.418,3.257,3.372,412855.0
+1703297640000,3.372,3.418,3.284,3.317,414882.0
+1703297700000,3.313,3.316,3.252,3.286,181787.0
+1703297760000,3.284,3.294,3.266,3.287,66365.0
+1703297820000,3.286,3.293,3.274,3.276,40088.0
+1703297880000,3.275,3.279,3.263,3.275,65468.0
+1703297940000,3.274,3.296,3.271,3.294,46706.0
+1703298000000,3.296,3.341,3.292,3.322,86086.0
+1703298060000,3.323,3.333,3.305,3.331,64787.0
+1703298120000,3.33,3.333,3.306,3.308,42828.0
+1703298180000,3.307,3.334,3.305,3.328,38496.0
+1703298240000,3.328,3.333,3.301,3.317,49631.0
+1703298300000,3.317,3.344,3.306,3.334,43517.0
+1703298360000,3.337,3.388,3.333,3.354,157852.0
+1703298420000,3.354,3.355,3.318,3.325,59097.0
+1703298480000,3.327,3.332,3.311,3.322,71147.0
+1703298540000,3.325,3.333,3.32,3.325,26576.0
+1703298600000,3.328,3.365,3.315,3.361,96378.0
+1703298660000,3.358,3.388,3.354,3.361,81830.0
+1703298720000,3.362,3.377,3.358,3.364,46617.0
+1703298780000,3.365,3.366,3.351,3.357,41720.0
+1703298840000,3.355,3.356,3.27,3.272,150463.0
+1703298900000,3.272,3.279,3.235,3.261,189541.0
+1703298960000,3.262,3.283,3.249,3.275,102843.0
+1703299020000,3.274,3.287,3.237,3.238,104252.0
+1703299080000,3.239,3.258,3.201,3.249,126233.0
+1703299140000,3.249,3.257,3.228,3.235,70207.0
+1703299200000,3.234,3.248,3.22,3.247,83158.0
+1703299260000,3.243,3.25,3.235,3.245,31572.0
+1703299320000,3.244,3.246,3.226,3.24,31145.0
+1703299380000,3.24,3.256,3.232,3.234,41114.0
+1703299440000,3.232,3.237,3.216,3.235,36270.0
+1703299500000,3.235,3.24,3.221,3.228,26290.0
+1703299560000,3.228,3.248,3.221,3.247,47763.0
+1703299620000,3.248,3.288,3.248,3.255,80762.0
+1703299680000,3.254,3.259,3.23,3.248,40987.0
+1703299740000,3.247,3.274,3.245,3.269,20886.0
+1703299800000,3.266,3.268,3.24,3.253,37266.0
+1703299860000,3.253,3.255,3.165,3.187,194448.0
+1703299920000,3.187,3.201,3.163,3.179,111678.0
+1703299980000,3.179,3.188,3.145,3.164,104913.0
+1703300040000,3.163,3.166,3.15,3.16,46947.0
+1703300100000,3.16,3.165,3.137,3.162,53127.0
+1703300160000,3.162,3.171,3.151,3.162,38739.0
+1703300220000,3.162,3.168,3.156,3.163,26357.0
+1703300280000,3.16,3.173,3.153,3.159,23195.0
+1703300340000,3.159,3.177,3.157,3.174,42205.0
+1703300400000,3.176,3.18,3.146,3.164,70643.0
+1703300460000,3.164,3.2,3.162,3.186,67863.0
+1703300520000,3.186,3.2,3.181,3.188,41720.0
+1703300580000,3.189,3.2,3.188,3.199,34279.0
+1703300640000,3.198,3.2,3.186,3.195,22774.0
+1703300700000,3.195,3.206,3.192,3.202,38164.0
+1703300760000,3.201,3.208,3.197,3.203,31355.0
+1703300820000,3.202,3.208,3.198,3.202,23650.0
+1703300880000,3.202,3.219,3.198,3.211,42826.0
+1703300940000,3.21,3.228,3.204,3.207,44233.0
+1703301000000,3.205,3.225,3.204,3.218,32420.0
+1703301060000,3.217,3.228,3.215,3.221,20105.0
+1703301120000,3.219,3.224,3.216,3.221,13288.0
+1703301180000,3.22,3.229,3.219,3.226,17950.0
+1703301240000,3.226,3.27,3.224,3.243,131021.0
+1703301300000,3.243,3.284,3.239,3.244,162216.0
+1703301360000,3.245,3.261,3.229,3.253,85387.0
+1703301420000,3.254,3.267,3.244,3.262,40619.0
+1703301480000,3.261,3.264,3.243,3.261,34842.0
+1703301540000,3.259,3.27,3.243,3.255,39692.0
+1703301600000,3.253,3.258,3.226,3.238,58768.0
+1703301660000,3.238,3.243,3.224,3.231,57929.0
+1703301720000,3.229,3.238,3.216,3.231,66806.0
+1703301780000,3.231,3.24,3.226,3.235,24869.0
+1703301840000,3.233,3.233,3.222,3.232,19554.0
+1703301900000,3.23,3.235,3.203,3.206,37158.0
+1703301960000,3.206,3.221,3.205,3.21,24069.0
+1703302020000,3.211,3.218,3.198,3.212,34447.0
+1703302080000,3.212,3.221,3.211,3.214,10860.0
+1703302140000,3.214,3.223,3.196,3.223,35335.0
+1703302200000,3.223,3.224,3.199,3.208,52181.0
+1703302260000,3.207,3.209,3.183,3.195,58651.0
+1703302320000,3.195,3.214,3.191,3.213,22461.0
+1703302380000,3.213,3.222,3.205,3.216,25404.0
+1703302440000,3.216,3.216,3.203,3.207,11131.0
+1703302500000,3.206,3.213,3.195,3.198,16907.0
+1703302560000,3.197,3.201,3.18,3.184,22139.0
+1703302620000,3.185,3.194,3.184,3.191,14998.0
+1703302680000,3.191,3.195,3.183,3.192,13868.0
+1703302740000,3.192,3.197,3.192,3.194,7837.0
+1703302800000,3.194,3.2,3.189,3.189,11807.0
+1703302860000,3.188,3.192,3.175,3.187,41638.0
+1703302920000,3.185,3.19,3.182,3.187,15143.0
+1703302980000,3.187,3.192,3.181,3.185,16794.0
+1703303040000,3.185,3.214,3.185,3.214,24969.0
+1703303100000,3.214,3.216,3.195,3.2,20842.0
+1703303160000,3.2,3.201,3.171,3.179,30421.0
+1703303220000,3.178,3.184,3.162,3.173,44376.0
+1703303280000,3.174,3.177,3.165,3.169,15660.0
+1703303340000,3.17,3.184,3.166,3.168,23880.0
+1703303400000,3.168,3.185,3.165,3.17,48399.0
+1703303460000,3.169,3.171,3.146,3.163,56947.0
+1703303520000,3.162,3.169,3.129,3.137,59597.0
+1703303580000,3.135,3.143,3.076,3.107,303675.0
+1703303640000,3.109,3.136,3.104,3.128,101148.0
+1703303700000,3.126,3.131,3.104,3.109,57142.0
+1703303760000,3.108,3.125,3.101,3.125,31209.0
+1703303820000,3.126,3.132,3.115,3.125,26906.0
+1703303880000,3.125,3.132,3.12,3.128,14938.0
+1703303940000,3.127,3.133,3.117,3.118,11966.0
+1703304000000,3.119,3.125,3.089,3.1,72603.0
+1703304060000,3.1,3.113,3.097,3.104,44138.0
+1703304120000,3.103,3.13,3.101,3.122,35439.0
+1703304180000,3.122,3.136,3.12,3.135,29915.0
+1703304240000,3.134,3.14,3.119,3.123,36193.0
+1703304300000,3.124,3.136,3.107,3.119,44263.0
+1703304360000,3.118,3.139,3.11,3.134,45817.0
+1703304420000,3.133,3.146,3.133,3.139,26574.0
+1703304480000,3.139,3.146,3.135,3.144,32523.0
+1703304540000,3.145,3.164,3.142,3.151,55798.0
+1703304600000,3.15,3.165,3.14,3.141,35665.0
+1703304660000,3.14,3.141,3.121,3.132,32758.0
+1703304720000,3.132,3.137,3.106,3.112,26164.0
+1703304780000,3.112,3.128,3.112,3.126,23330.0
+1703304840000,3.126,3.163,3.126,3.147,43127.0
+1703304900000,3.148,3.16,3.147,3.153,25150.0
+1703304960000,3.153,3.159,3.149,3.151,14831.0
+1703305020000,3.152,3.152,3.128,3.14,37603.0
+1703305080000,3.141,3.142,3.119,3.13,25036.0
+1703305140000,3.13,3.162,3.13,3.152,27690.0
+1703305200000,3.151,3.16,3.147,3.151,19803.0
+1703305260000,3.151,3.155,3.137,3.146,27255.0
+1703305320000,3.146,3.15,3.143,3.145,10837.0
+1703305380000,3.145,3.149,3.133,3.142,13082.0
+1703305440000,3.142,3.153,3.142,3.149,18472.0
+1703305500000,3.15,3.157,3.149,3.152,15049.0
+1703305560000,3.151,3.152,3.125,3.143,53506.0
+1703305620000,3.143,3.15,3.136,3.15,14344.0
+1703305680000,3.149,3.15,3.137,3.147,19062.0
+1703305740000,3.148,3.148,3.13,3.132,21339.0
+1703305800000,3.131,3.133,3.115,3.116,26653.0
+1703305860000,3.118,3.133,3.114,3.133,21278.0
+1703305920000,3.133,3.14,3.132,3.138,14891.0
+1703305980000,3.138,3.168,3.138,3.148,55528.0
+1703306040000,3.148,3.15,3.127,3.13,50192.0
+1703306100000,3.131,3.139,3.125,3.126,14136.0
+1703306160000,3.126,3.135,3.119,3.124,29041.0
+1703306220000,3.126,3.128,3.123,3.123,4729.0
+1703306280000,3.123,3.131,3.123,3.131,11764.0
+1703306340000,3.129,3.148,3.126,3.13,31278.0
+1703306400000,3.129,3.139,3.124,3.125,20035.0
+1703306460000,3.125,3.126,3.1,3.104,47193.0
+1703306520000,3.103,3.117,3.094,3.112,37017.0
+1703306580000,3.112,3.114,3.1,3.106,24283.0
+1703306640000,3.105,3.106,3.079,3.084,43276.0
+1703306700000,3.085,3.107,3.081,3.106,58579.0
+1703306760000,3.107,3.115,3.086,3.107,24411.0
+1703306820000,3.106,3.116,3.101,3.103,32131.0
+1703306880000,3.104,3.114,3.102,3.106,19862.0
+1703306940000,3.106,3.111,3.097,3.107,16326.0
+1703307000000,3.108,3.133,3.102,3.126,39707.0
+1703307060000,3.125,3.15,3.123,3.144,50414.0
+1703307120000,3.146,3.15,3.131,3.137,19763.0
+1703307180000,3.139,3.146,3.12,3.127,26691.0
+1703307240000,3.128,3.145,3.126,3.143,17559.0
+1703307300000,3.143,3.148,3.113,3.129,44998.0
+1703307360000,3.128,3.131,3.123,3.124,10908.0
+1703307420000,3.125,3.143,3.125,3.14,13713.0
+1703307480000,3.141,3.146,3.131,3.133,18715.0
+1703307540000,3.132,3.148,3.132,3.145,23982.0
+1703307600000,3.147,3.148,3.128,3.133,18113.0
+1703307660000,3.133,3.153,3.129,3.146,15090.0
+1703307720000,3.145,3.149,3.138,3.14,14905.0
+1703307780000,3.139,3.146,3.138,3.138,5552.0
+1703307840000,3.138,3.151,3.137,3.147,10162.0
+1703307900000,3.147,3.152,3.147,3.149,6489.0
+1703307960000,3.148,3.155,3.143,3.149,21326.0
+1703308020000,3.149,3.151,3.137,3.141,11397.0
+1703308080000,3.139,3.147,3.139,3.142,4554.0
+1703308140000,3.143,3.154,3.143,3.146,12159.0
+1703308200000,3.147,3.165,3.146,3.163,27109.0
+1703308260000,3.163,3.171,3.154,3.161,38697.0
+1703308320000,3.16,3.165,3.154,3.163,6117.0
+1703308380000,3.162,3.179,3.152,3.155,51176.0
+1703308440000,3.155,3.162,3.15,3.157,14718.0
+1703308500000,3.158,3.164,3.158,3.163,8385.0
+1703308560000,3.162,3.177,3.161,3.169,41637.0
+1703308620000,3.168,3.169,3.157,3.159,18873.0
+1703308680000,3.158,3.164,3.155,3.159,7257.0
+1703308740000,3.159,3.164,3.158,3.16,6089.0
+1703308800000,3.16,3.16,3.139,3.14,25775.0
+1703308860000,3.139,3.146,3.129,3.134,62841.0
+1703308920000,3.134,3.141,3.099,3.107,144847.0
+1703308980000,3.107,3.136,3.098,3.128,103583.0
+1703309040000,3.127,3.133,3.118,3.125,21646.0
+1703309100000,3.126,3.126,3.072,3.085,152412.0
+1703309160000,3.083,3.107,3.079,3.095,69247.0
+1703309220000,3.096,3.106,3.087,3.088,41564.0
+1703309280000,3.088,3.103,3.087,3.098,15923.0
+1703309340000,3.097,3.099,3.089,3.096,10619.0
+1703309400000,3.098,3.105,3.088,3.091,32509.0
+1703309460000,3.091,3.095,3.063,3.074,110465.0
+1703309520000,3.074,3.08,3.064,3.07,39582.0
+1703309580000,3.07,3.089,3.068,3.082,33760.0
+1703309640000,3.082,3.083,3.056,3.067,51572.0
+1703309700000,3.067,3.081,3.065,3.074,24022.0
+1703309760000,3.072,3.08,3.068,3.08,23628.0
+1703309820000,3.079,3.083,3.069,3.072,15890.0
+1703309880000,3.072,3.075,3.061,3.07,30557.0
+1703309940000,3.068,3.069,3.052,3.053,30837.0
+1703310000000,3.053,3.07,3.052,3.069,36035.0
+1703310060000,3.069,3.073,3.062,3.062,13490.0
+1703310120000,3.064,3.079,3.059,3.062,39115.0
+1703310180000,3.061,3.067,3.055,3.064,19360.0
+1703310240000,3.064,3.074,3.059,3.072,18243.0
+1703310300000,3.072,3.075,3.053,3.053,21091.0
+1703310360000,3.053,3.061,3.046,3.058,31638.0
+1703310420000,3.058,3.071,3.056,3.07,19981.0
+1703310480000,3.07,3.073,3.062,3.067,15235.0
+1703310540000,3.069,3.07,3.058,3.064,13022.0
+1703310600000,3.065,3.075,3.062,3.063,24782.0
+1703310660000,3.063,3.072,3.062,3.069,12482.0
+1703310720000,3.068,3.075,3.066,3.072,5537.0
+1703310780000,3.073,3.092,3.063,3.086,33294.0
+1703310840000,3.087,3.091,3.076,3.079,26850.0
+1703310900000,3.077,3.094,3.077,3.093,14041.0
+1703310960000,3.093,3.095,3.077,3.078,26912.0
+1703311020000,3.077,3.088,3.077,3.086,10777.0
+1703311080000,3.086,3.094,3.085,3.091,20063.0
+1703311140000,3.09,3.095,3.075,3.078,16056.0
+1703311200000,3.077,3.118,3.074,3.102,91162.0
+1703311260000,3.101,3.116,3.097,3.104,41749.0
+1703311320000,3.104,3.116,3.101,3.102,19396.0
+1703311380000,3.102,3.113,3.098,3.109,18812.0
+1703311440000,3.109,3.125,3.104,3.111,46620.0
+1703311500000,3.111,3.122,3.106,3.121,24884.0
+1703311560000,3.12,3.128,3.116,3.123,33343.0
+1703311620000,3.122,3.142,3.116,3.14,46416.0
+1703311680000,3.14,3.147,3.127,3.131,48401.0
+1703311740000,3.131,3.144,3.12,3.136,33508.0
+1703311800000,3.135,3.145,3.131,3.136,32610.0
+1703311860000,3.136,3.141,3.132,3.132,18333.0
+1703311920000,3.134,3.143,3.131,3.135,18491.0
+1703311980000,3.135,3.138,3.13,3.134,16784.0
+1703312040000,3.135,3.136,3.127,3.134,22205.0
+1703312100000,3.135,3.141,3.122,3.127,49928.0
+1703312160000,3.128,3.146,3.124,3.134,31131.0
+1703312220000,3.132,3.148,3.131,3.145,22974.0
+1703312280000,3.146,3.163,3.132,3.141,71745.0
+1703312340000,3.142,3.143,3.128,3.131,33231.0
+1703312400000,3.131,3.154,3.131,3.138,51975.0
+1703312460000,3.138,3.149,3.138,3.144,12747.0
+1703312520000,3.144,3.146,3.137,3.141,10171.0
+1703312580000,3.14,3.15,3.14,3.144,19760.0
+1703312640000,3.145,3.156,3.144,3.153,22357.0
+1703312700000,3.153,3.157,3.151,3.156,24638.0
+1703312760000,3.156,3.187,3.155,3.171,94867.0
+1703312820000,3.171,3.181,3.162,3.173,79816.0
+1703312880000,3.174,3.198,3.169,3.184,71570.0
+1703312940000,3.183,3.2,3.178,3.191,48198.0
+1703313000000,3.19,3.196,3.177,3.191,75624.0
+1703313060000,3.191,3.207,3.183,3.198,72891.0
+1703313120000,3.198,3.204,3.188,3.196,49497.0
+1703313180000,3.195,3.206,3.191,3.201,40715.0
+1703313240000,3.202,3.225,3.201,3.21,67248.0
+1703313300000,3.21,3.219,3.198,3.204,42903.0
+1703313360000,3.204,3.215,3.196,3.199,33087.0
+1703313420000,3.2,3.232,3.199,3.227,61430.0
+1703313480000,3.227,3.234,3.214,3.217,53762.0
+1703313540000,3.216,3.235,3.211,3.229,34979.0
+1703313600000,3.23,3.235,3.222,3.224,36572.0
+1703313660000,3.223,3.239,3.223,3.226,38471.0
+1703313720000,3.226,3.237,3.222,3.226,38183.0
+1703313780000,3.226,3.226,3.205,3.206,44409.0
+1703313840000,3.206,3.218,3.205,3.212,66386.0
+1703313900000,3.212,3.241,3.207,3.239,62823.0
+1703313960000,3.239,3.27,3.231,3.242,116362.0
+1703314020000,3.243,3.268,3.239,3.258,98543.0
+1703314080000,3.258,3.265,3.245,3.248,75052.0
+1703314140000,3.249,3.256,3.236,3.25,90197.0
+1703314200000,3.249,3.261,3.247,3.249,45496.0
+1703314260000,3.248,3.248,3.224,3.229,55094.0
+1703314320000,3.23,3.248,3.226,3.24,39645.0
+1703314380000,3.239,3.251,3.234,3.238,49253.0
+1703314440000,3.236,3.248,3.208,3.221,122450.0
+1703314500000,3.219,3.231,3.186,3.197,185909.0
+1703314560000,3.197,3.205,3.186,3.197,69324.0
+1703314620000,3.198,3.204,3.19,3.197,31058.0
+1703314680000,3.196,3.203,3.18,3.199,64181.0
+1703314740000,3.197,3.208,3.196,3.205,32510.0
+1703314800000,3.205,3.233,3.203,3.216,65155.0
+1703314860000,3.215,3.252,3.209,3.247,89021.0
+1703314920000,3.248,3.257,3.244,3.253,57405.0
+1703314980000,3.252,3.264,3.245,3.26,93803.0
+1703315040000,3.26,3.266,3.255,3.261,66056.0
+1703315100000,3.261,3.279,3.26,3.264,90630.0
+1703315160000,3.263,3.264,3.241,3.241,72642.0
+1703315220000,3.242,3.268,3.24,3.257,50865.0
+1703315280000,3.257,3.26,3.251,3.256,26279.0
+1703315340000,3.256,3.264,3.241,3.244,53111.0
+1703315400000,3.245,3.253,3.234,3.24,54673.0
+1703315460000,3.24,3.256,3.236,3.254,41439.0
+1703315520000,3.252,3.26,3.243,3.245,46914.0
+1703315580000,3.244,3.254,3.243,3.25,20488.0
+1703315640000,3.251,3.262,3.251,3.26,26819.0
+1703315700000,3.261,3.269,3.251,3.252,58270.0
+1703315760000,3.251,3.258,3.244,3.256,35528.0
+1703315820000,3.255,3.269,3.254,3.267,32284.0
+1703315880000,3.266,3.29,3.261,3.286,90176.0
+1703315940000,3.286,3.294,3.271,3.274,84069.0
+1703316000000,3.275,3.276,3.26,3.266,77378.0
+1703316060000,3.266,3.269,3.253,3.263,42779.0
+1703316120000,3.264,3.264,3.244,3.249,63065.0
+1703316180000,3.25,3.253,3.243,3.245,31123.0
+1703316240000,3.246,3.258,3.244,3.255,23220.0
+1703316300000,3.255,3.277,3.255,3.261,66490.0
+1703316360000,3.261,3.27,3.256,3.267,26153.0
+1703316420000,3.267,3.28,3.264,3.277,32244.0
+1703316480000,3.278,3.281,3.261,3.276,55769.0
+1703316540000,3.275,3.276,3.256,3.258,31167.0
+1703316600000,3.258,3.291,3.25,3.279,108967.0
+1703316660000,3.278,3.284,3.271,3.276,46360.0
+1703316720000,3.276,3.289,3.263,3.274,99551.0
+1703316780000,3.272,3.298,3.26,3.287,116399.0
+1703316840000,3.287,3.292,3.274,3.28,53581.0
+1703316900000,3.279,3.28,3.257,3.272,63222.0
+1703316960000,3.272,3.272,3.258,3.264,29215.0
+1703317020000,3.264,3.266,3.251,3.26,57505.0
+1703317080000,3.26,3.261,3.244,3.249,62290.0
+1703317140000,3.249,3.249,3.216,3.239,163895.0
+1703317200000,3.241,3.247,3.231,3.243,36950.0
+1703317260000,3.242,3.249,3.198,3.208,158574.0
+1703317320000,3.206,3.211,3.181,3.203,184282.0
+1703317380000,3.203,3.204,3.125,3.17,374962.0
+1703317440000,3.171,3.174,3.14,3.167,115972.0
+1703317500000,3.167,3.168,3.128,3.152,181059.0
+1703317560000,3.152,3.165,3.131,3.146,124552.0
+1703317620000,3.146,3.15,3.132,3.149,75875.0
+1703317680000,3.149,3.161,3.132,3.15,89903.0
+1703317740000,3.151,3.153,3.135,3.149,52084.0
+1703317800000,3.146,3.147,3.069,3.115,314048.0
+1703317860000,3.115,3.118,3.089,3.106,102325.0
+1703317920000,3.108,3.108,3.073,3.096,131069.0
+1703317980000,3.095,3.1,3.08,3.096,69443.0
+1703318040000,3.096,3.096,3.043,3.073,248613.0
+1703318100000,3.074,3.074,3.045,3.069,111268.0
+1703318160000,3.069,3.072,3.056,3.063,80369.0
+1703318220000,3.062,3.066,3.049,3.065,62227.0
+1703318280000,3.066,3.067,3.038,3.057,125974.0
+1703318340000,3.057,3.061,3.013,3.043,225861.0
+1703318400000,3.041,3.046,3.01,3.028,195097.0
+1703318460000,3.029,3.035,3.015,3.035,123506.0
+1703318520000,3.034,3.06,3.027,3.054,136084.0
+1703318580000,3.054,3.064,3.035,3.057,119960.0
+1703318640000,3.056,3.058,3.041,3.05,68828.0
+1703318700000,3.05,3.053,3.027,3.033,69334.0
+1703318760000,3.032,3.039,3.02,3.036,84217.0
+1703318820000,3.037,3.061,3.035,3.054,78437.0
+1703318880000,3.053,3.057,3.039,3.044,51529.0
+1703318940000,3.044,3.05,3.04,3.048,27273.0
+1703319000000,3.049,3.055,3.036,3.047,56171.0
+1703319060000,3.046,3.053,3.042,3.052,30201.0
+1703319120000,3.053,3.06,3.052,3.055,47590.0
+1703319180000,3.055,3.06,3.048,3.051,57037.0
+1703319240000,3.049,3.053,3.042,3.048,26090.0
+1703319300000,3.048,3.059,3.045,3.055,28979.0
+1703319360000,3.054,3.065,3.053,3.061,48323.0
+1703319420000,3.06,3.078,3.06,3.069,78179.0
+1703319480000,3.069,3.076,3.058,3.071,54255.0
+1703319540000,3.069,3.072,3.06,3.066,20643.0
+1703319600000,3.064,3.067,3.057,3.065,24703.0
+1703319660000,3.064,3.071,3.06,3.068,36650.0
+1703319720000,3.068,3.071,3.06,3.061,31956.0
+1703319780000,3.062,3.066,3.056,3.063,30232.0
+1703319840000,3.063,3.067,3.061,3.061,12391.0
+1703319900000,3.061,3.073,3.06,3.067,30418.0
+1703319960000,3.067,3.073,3.064,3.066,22205.0
+1703320020000,3.065,3.074,3.065,3.073,11472.0
+1703320080000,3.072,3.083,3.072,3.078,46708.0
+1703320140000,3.078,3.08,3.069,3.072,21664.0
+1703320200000,3.072,3.082,3.072,3.08,32315.0
+1703320260000,3.079,3.088,3.076,3.083,49399.0
+1703320320000,3.084,3.093,3.082,3.088,37286.0
+1703320380000,3.088,3.093,3.083,3.088,33743.0
+1703320440000,3.088,3.094,3.087,3.092,17263.0
+1703320500000,3.092,3.104,3.089,3.101,61642.0
+1703320560000,3.102,3.105,3.097,3.099,39136.0
+1703320620000,3.099,3.11,3.098,3.109,37706.0
+1703320680000,3.109,3.12,3.107,3.113,87581.0
+1703320740000,3.113,3.129,3.11,3.115,101690.0
+1703320800000,3.116,3.12,3.108,3.111,79780.0
+1703320860000,3.112,3.122,3.111,3.112,36734.0
+1703320920000,3.112,3.122,3.11,3.115,28376.0
+1703320980000,3.115,3.127,3.114,3.125,45924.0
+1703321040000,3.125,3.14,3.121,3.128,78146.0
+1703321100000,3.127,3.154,3.125,3.152,140518.0
+1703321160000,3.151,3.179,3.144,3.166,133898.0
+1703321220000,3.165,3.199,3.16,3.181,218989.0
+1703321280000,3.18,3.2,3.162,3.189,164371.0
+1703321340000,3.189,3.203,3.184,3.186,89504.0
+1703321400000,3.185,3.21,3.184,3.192,122396.0
+1703321460000,3.193,3.204,3.188,3.193,74630.0
+1703321520000,3.193,3.195,3.183,3.185,64713.0
+1703321580000,3.184,3.205,3.183,3.198,51705.0
+1703321640000,3.198,3.21,3.196,3.197,75522.0
+1703321700000,3.197,3.228,3.195,3.209,117969.0
+1703321760000,3.209,3.225,3.207,3.208,67358.0
+1703321820000,3.209,3.25,3.206,3.222,173359.0
+1703321880000,3.221,3.235,3.215,3.216,83411.0
+1703321940000,3.217,3.235,3.212,3.22,70382.0
+1703322000000,3.22,3.3,3.219,3.258,394053.0
+1703322060000,3.257,3.33,3.254,3.303,431936.0
+1703322120000,3.301,3.325,3.3,3.309,194866.0
+1703322180000,3.309,3.329,3.3,3.307,167549.0
+1703322240000,3.308,3.318,3.3,3.301,105624.0
+1703322300000,3.302,3.334,3.297,3.314,189639.0
+1703322360000,3.313,3.319,3.294,3.312,94631.0
+1703322420000,3.311,3.326,3.307,3.316,75183.0
+1703322480000,3.316,3.326,3.31,3.316,64099.0
+1703322540000,3.316,3.329,3.308,3.309,84045.0
+1703322600000,3.31,3.333,3.308,3.323,122639.0
+1703322660000,3.323,3.329,3.313,3.314,73006.0
+1703322720000,3.314,3.326,3.307,3.309,65679.0
+1703322780000,3.309,3.324,3.307,3.312,52859.0
+1703322840000,3.31,3.324,3.307,3.315,58547.0
+1703322900000,3.315,3.366,3.311,3.35,338955.0
+1703322960000,3.35,3.352,3.334,3.345,101572.0
+1703323020000,3.344,3.345,3.32,3.325,99173.0
+1703323080000,3.326,3.337,3.318,3.32,85191.0
+1703323140000,3.321,3.322,3.29,3.297,201561.0
+1703323200000,3.298,3.319,3.294,3.309,131998.0
+1703323260000,3.309,3.338,3.305,3.324,134572.0
+1703323320000,3.325,3.326,3.315,3.319,38812.0
+1703323380000,3.318,3.324,3.314,3.314,53678.0
+1703323440000,3.315,3.318,3.295,3.303,101021.0
+1703323500000,3.303,3.314,3.302,3.306,62441.0
+1703323560000,3.305,3.312,3.302,3.308,71393.0
+1703323620000,3.308,3.31,3.288,3.293,100263.0
+1703323680000,3.293,3.318,3.286,3.29,116072.0
+1703323740000,3.291,3.311,3.288,3.297,79750.0
+1703323800000,3.296,3.385,3.296,3.353,433544.0
+1703323860000,3.353,3.361,3.335,3.343,110160.0
+1703323920000,3.344,3.355,3.335,3.35,90837.0
+1703323980000,3.349,3.351,3.331,3.339,86961.0
+1703324040000,3.339,3.348,3.322,3.326,92082.0
+1703324100000,3.326,3.339,3.321,3.33,68987.0
+1703324160000,3.331,3.333,3.308,3.319,42338.0
+1703324220000,3.319,3.319,3.301,3.318,89942.0
+1703324280000,3.319,3.321,3.307,3.315,34547.0
+1703324340000,3.315,3.318,3.309,3.317,24221.0
+1703324400000,3.316,3.322,3.31,3.321,40578.0
+1703324460000,3.319,3.319,3.309,3.311,23880.0
+1703324520000,3.312,3.32,3.306,3.316,27812.0
+1703324580000,3.316,3.324,3.31,3.324,31753.0
+1703324640000,3.324,3.335,3.321,3.333,51155.0
+1703324700000,3.334,3.334,3.324,3.333,33859.0
+1703324760000,3.332,3.345,3.332,3.336,80194.0
+1703324820000,3.335,3.355,3.334,3.341,68571.0
+1703324880000,3.341,3.35,3.336,3.341,37695.0
+1703324940000,3.341,3.342,3.311,3.314,70554.0
+1703325000000,3.315,3.325,3.31,3.314,30275.0
+1703325060000,3.314,3.329,3.314,3.326,20414.0
+1703325120000,3.325,3.329,3.314,3.318,17015.0
+1703325180000,3.318,3.325,3.316,3.32,8769.0
+1703325240000,3.321,3.329,3.317,3.325,10797.0
+1703325300000,3.324,3.347,3.324,3.327,48138.0
+1703325360000,3.328,3.344,3.327,3.344,27356.0
+1703325420000,3.344,3.348,3.333,3.334,35115.0
+1703325480000,3.334,3.341,3.332,3.338,26904.0
+1703325540000,3.339,3.341,3.33,3.335,26425.0
+1703325600000,3.335,3.356,3.335,3.355,64853.0
+1703325660000,3.354,3.362,3.342,3.346,76912.0
+1703325720000,3.345,3.348,3.329,3.345,53236.0
+1703325780000,3.344,3.346,3.315,3.32,71768.0
+1703325840000,3.32,3.323,3.31,3.316,40672.0
+1703325900000,3.317,3.321,3.309,3.315,27415.0
+1703325960000,3.315,3.322,3.312,3.314,21623.0
+1703326020000,3.315,3.325,3.31,3.322,35328.0
+1703326080000,3.322,3.348,3.322,3.342,54348.0
+1703326140000,3.342,3.35,3.338,3.344,43104.0
+1703326200000,3.344,3.346,3.326,3.332,29135.0
+1703326260000,3.334,3.336,3.326,3.329,13389.0
+1703326320000,3.329,3.346,3.322,3.331,48254.0
+1703326380000,3.331,3.333,3.32,3.323,16313.0
+1703326440000,3.322,3.333,3.322,3.325,11337.0
+1703326500000,3.326,3.333,3.324,3.33,10503.0
+1703326560000,3.33,3.344,3.329,3.336,20483.0
+1703326620000,3.336,3.349,3.333,3.345,29116.0
+1703326680000,3.345,3.347,3.327,3.328,51154.0
+1703326740000,3.329,3.344,3.328,3.336,14963.0
+1703326800000,3.336,3.346,3.332,3.337,30667.0
+1703326860000,3.338,3.344,3.336,3.34,16223.0
+1703326920000,3.341,3.349,3.336,3.342,25679.0
+1703326980000,3.343,3.346,3.331,3.333,25237.0
+1703327040000,3.333,3.338,3.32,3.32,36191.0
+1703327100000,3.321,3.335,3.318,3.332,35327.0
+1703327160000,3.331,3.358,3.329,3.351,60019.0
+1703327220000,3.352,3.359,3.346,3.347,35596.0
+1703327280000,3.346,3.351,3.333,3.339,30721.0
+1703327340000,3.338,3.341,3.333,3.34,18681.0
+1703327400000,3.34,3.343,3.326,3.333,44518.0
+1703327460000,3.331,3.337,3.33,3.332,24428.0
+1703327520000,3.333,3.334,3.321,3.329,30163.0
+1703327580000,3.329,3.341,3.328,3.333,25273.0
+1703327640000,3.334,3.336,3.328,3.333,16848.0
+1703327700000,3.334,3.335,3.281,3.29,143299.0
+1703327760000,3.292,3.306,3.289,3.301,50460.0
+1703327820000,3.301,3.307,3.294,3.302,35965.0
+1703327880000,3.303,3.308,3.29,3.296,39140.0
+1703327940000,3.295,3.305,3.295,3.297,17730.0
+1703328000000,3.297,3.309,3.297,3.299,45714.0
+1703328060000,3.3,3.316,3.3,3.308,36754.0
+1703328120000,3.308,3.316,3.305,3.306,18225.0
+1703328180000,3.307,3.317,3.306,3.308,26152.0
+1703328240000,3.309,3.312,3.305,3.309,12833.0
+1703328300000,3.31,3.311,3.294,3.308,23722.0
+1703328360000,3.308,3.328,3.305,3.325,47136.0
+1703328420000,3.324,3.328,3.316,3.327,23313.0
+1703328480000,3.326,3.33,3.32,3.324,21214.0
+1703328540000,3.325,3.349,3.325,3.337,67078.0
+1703328600000,3.337,3.339,3.326,3.328,23686.0
+1703328660000,3.329,3.336,3.321,3.333,24533.0
+1703328720000,3.333,3.343,3.326,3.334,40417.0
+1703328780000,3.336,3.337,3.324,3.329,15932.0
+1703328840000,3.328,3.335,3.325,3.332,14411.0
+1703328900000,3.332,3.336,3.322,3.324,21067.0
+1703328960000,3.323,3.323,3.314,3.318,28068.0
+1703329020000,3.317,3.33,3.315,3.32,25539.0
+1703329080000,3.321,3.324,3.308,3.309,27927.0
+1703329140000,3.31,3.331,3.309,3.321,54709.0
+1703329200000,3.322,3.337,3.321,3.324,37644.0
+1703329260000,3.325,3.33,3.316,3.318,21032.0
+1703329320000,3.318,3.321,3.314,3.317,22010.0
+1703329380000,3.315,3.315,3.295,3.304,70742.0
+1703329440000,3.304,3.314,3.303,3.312,16412.0
+1703329500000,3.313,3.314,3.299,3.301,15768.0
+1703329560000,3.3,3.309,3.29,3.293,64239.0
+1703329620000,3.292,3.293,3.245,3.253,336139.0
+1703329680000,3.254,3.272,3.253,3.266,71476.0
+1703329740000,3.265,3.268,3.259,3.263,42311.0
+1703329800000,3.265,3.266,3.235,3.251,122713.0
+1703329860000,3.253,3.262,3.243,3.26,36859.0
+1703329920000,3.261,3.276,3.254,3.258,47185.0
+1703329980000,3.258,3.277,3.25,3.274,65978.0
+1703330040000,3.275,3.299,3.273,3.286,69929.0
+1703330100000,3.287,3.291,3.268,3.268,54496.0
+1703330160000,3.269,3.294,3.268,3.293,50556.0
+1703330220000,3.293,3.299,3.28,3.281,40634.0
+1703330280000,3.281,3.286,3.24,3.254,141668.0
+1703330340000,3.254,3.257,3.242,3.249,67046.0
+1703330400000,3.249,3.257,3.235,3.243,45752.0
+1703330460000,3.242,3.255,3.242,3.253,33726.0
+1703330520000,3.253,3.256,3.227,3.241,96908.0
+1703330580000,3.24,3.25,3.24,3.25,22192.0
+1703330640000,3.249,3.251,3.242,3.249,18521.0
+1703330700000,3.249,3.265,3.248,3.26,38840.0
+1703330760000,3.258,3.26,3.241,3.243,31332.0
+1703330820000,3.243,3.249,3.22,3.223,66509.0
+1703330880000,3.223,3.244,3.222,3.236,35069.0
+1703330940000,3.237,3.243,3.235,3.242,17796.0
+1703331000000,3.242,3.243,3.229,3.235,28577.0
+1703331060000,3.234,3.249,3.234,3.244,28605.0
+1703331120000,3.246,3.248,3.23,3.23,30064.0
+1703331180000,3.23,3.238,3.226,3.229,20085.0
+1703331240000,3.23,3.233,3.21,3.22,53541.0
+1703331300000,3.219,3.223,3.208,3.212,61962.0
+1703331360000,3.211,3.22,3.205,3.218,48856.0
+1703331420000,3.219,3.23,3.218,3.223,43846.0
+1703331480000,3.223,3.223,3.21,3.211,24111.0
+1703331540000,3.212,3.221,3.21,3.218,35187.0
+1703331600000,3.217,3.221,3.211,3.219,24534.0
+1703331660000,3.218,3.231,3.213,3.229,31730.0
+1703331720000,3.229,3.242,3.227,3.233,48327.0
+1703331780000,3.233,3.253,3.226,3.253,80555.0
+1703331840000,3.252,3.282,3.25,3.267,133572.0
+1703331900000,3.267,3.269,3.249,3.268,79375.0
+1703331960000,3.267,3.269,3.252,3.252,32667.0
+1703332020000,3.252,3.254,3.237,3.242,25328.0
+1703332080000,3.242,3.249,3.233,3.239,15715.0
+1703332140000,3.239,3.251,3.237,3.238,13172.0
+1703332200000,3.238,3.243,3.231,3.236,30970.0
+1703332260000,3.236,3.239,3.223,3.231,27148.0
+1703332320000,3.233,3.239,3.224,3.233,17042.0
+1703332380000,3.233,3.235,3.228,3.229,10126.0
+1703332440000,3.231,3.25,3.229,3.25,27936.0
+1703332500000,3.25,3.253,3.235,3.238,20864.0
+1703332560000,3.238,3.239,3.22,3.23,18131.0
+1703332620000,3.231,3.381,3.226,3.341,458826.0
+1703332680000,3.34,3.373,3.322,3.351,265513.0
+1703332740000,3.351,3.365,3.327,3.342,128832.0
+1703332800000,3.34,3.399,3.332,3.335,341326.0
+1703332860000,3.335,3.34,3.311,3.324,123840.0
+1703332920000,3.325,3.328,3.318,3.323,32893.0
+1703332980000,3.324,3.327,3.304,3.307,69458.0
+1703333040000,3.307,3.309,3.289,3.309,55979.0
+1703333100000,3.308,3.31,3.286,3.302,95451.0
+1703333160000,3.302,3.305,3.289,3.292,33402.0
+1703333220000,3.292,3.3,3.276,3.295,45608.0
+1703333280000,3.294,3.306,3.29,3.306,52713.0
+1703333340000,3.305,3.308,3.288,3.29,33485.0
+1703333400000,3.289,3.3,3.288,3.293,26033.0
+1703333460000,3.293,3.315,3.289,3.307,38778.0
+1703333520000,3.305,3.33,3.298,3.319,59918.0
+1703333580000,3.32,3.321,3.307,3.311,27961.0
+1703333640000,3.31,3.33,3.309,3.318,28690.0
+1703333700000,3.318,3.326,3.313,3.316,18309.0
+1703333760000,3.314,3.324,3.311,3.319,26139.0
+1703333820000,3.32,3.323,3.304,3.323,19394.0
+1703333880000,3.321,3.345,3.319,3.339,58580.0
+1703333940000,3.34,3.34,3.323,3.335,30771.0
+1703334000000,3.335,3.342,3.326,3.338,36987.0
+1703334060000,3.338,3.339,3.327,3.328,18957.0
+1703334120000,3.328,3.332,3.318,3.324,22916.0
+1703334180000,3.324,3.358,3.323,3.355,75988.0
+1703334240000,3.355,3.359,3.347,3.353,61534.0
+1703334300000,3.354,3.372,3.34,3.372,93622.0
+1703334360000,3.372,3.44,3.365,3.404,408329.0
+1703334420000,3.403,3.411,3.382,3.41,145256.0
+1703334480000,3.411,3.416,3.391,3.406,120999.0
+1703334540000,3.406,3.428,3.397,3.409,123582.0
+1703334600000,3.409,3.428,3.398,3.409,103872.0
+1703334660000,3.409,3.417,3.398,3.404,71793.0
+1703334720000,3.405,3.407,3.392,3.4,79742.0
+1703334780000,3.4,3.404,3.391,3.4,46632.0
+1703334840000,3.4,3.416,3.4,3.405,36012.0
+1703334900000,3.405,3.413,3.387,3.39,58471.0
+1703334960000,3.389,3.406,3.375,3.395,79878.0
+1703335020000,3.395,3.413,3.393,3.4,75363.0
+1703335080000,3.401,3.413,3.395,3.409,52992.0
+1703335140000,3.41,3.412,3.394,3.395,26179.0
+1703335200000,3.395,3.421,3.392,3.396,83762.0
+1703335260000,3.396,3.424,3.395,3.409,88486.0
+1703335320000,3.41,3.422,3.406,3.422,30017.0
+1703335380000,3.421,3.453,3.405,3.406,216710.0
+1703335440000,3.407,3.419,3.391,3.409,65256.0
+1703335500000,3.408,3.414,3.393,3.41,47333.0
+1703335560000,3.41,3.423,3.409,3.417,64573.0
+1703335620000,3.416,3.44,3.414,3.424,87999.0
+1703335680000,3.423,3.459,3.416,3.438,141350.0
+1703335740000,3.439,3.447,3.428,3.434,68438.0
+1703335800000,3.434,3.456,3.425,3.446,66749.0
+1703335860000,3.445,3.48,3.44,3.462,165933.0
+1703335920000,3.461,3.484,3.453,3.477,111775.0
+1703335980000,3.479,3.498,3.477,3.481,153495.0
+1703336040000,3.481,3.482,3.468,3.473,59264.0
+1703336100000,3.474,3.491,3.466,3.486,70028.0
+1703336160000,3.486,3.5,3.48,3.492,107537.0
+1703336220000,3.491,3.517,3.482,3.488,142283.0
+1703336280000,3.489,3.502,3.485,3.497,48996.0
+1703336340000,3.497,3.499,3.485,3.488,52825.0
+1703336400000,3.489,3.59,3.486,3.557,564252.0
+1703336460000,3.557,3.624,3.55,3.586,393699.0
+1703336520000,3.587,3.6,3.564,3.589,187764.0
+1703336580000,3.588,3.591,3.564,3.574,107887.0
+1703336640000,3.574,3.6,3.567,3.588,89469.0
+1703336700000,3.589,3.659,3.586,3.65,290657.0
+1703336760000,3.651,3.653,3.614,3.616,174743.0
+1703336820000,3.615,3.625,3.6,3.613,125473.0
+1703336880000,3.614,3.623,3.61,3.611,53293.0
+1703336940000,3.61,3.617,3.606,3.613,48121.0
+1703337000000,3.614,3.615,3.562,3.587,197332.0
+1703337060000,3.588,3.592,3.573,3.576,84967.0
+1703337120000,3.578,3.585,3.56,3.579,75813.0
+1703337180000,3.58,3.592,3.58,3.59,39401.0
+1703337240000,3.589,3.608,3.585,3.586,53898.0
+1703337300000,3.586,3.613,3.574,3.605,115836.0
+1703337360000,3.605,3.611,3.591,3.598,56141.0
+1703337420000,3.597,3.598,3.586,3.586,32689.0
+1703337480000,3.588,3.588,3.577,3.584,69698.0
+1703337540000,3.584,3.599,3.579,3.592,56821.0
+1703337600000,3.591,3.648,3.584,3.629,149884.0
+1703337660000,3.63,3.638,3.581,3.582,137021.0
+1703337720000,3.583,3.613,3.578,3.613,97424.0
+1703337780000,3.613,3.623,3.595,3.599,63275.0
+1703337840000,3.598,3.609,3.585,3.59,55414.0
+1703337900000,3.591,3.61,3.582,3.603,76981.0
+1703337960000,3.603,3.603,3.585,3.593,50323.0
+1703338020000,3.592,3.609,3.587,3.599,47388.0
+1703338080000,3.6,3.603,3.591,3.599,43607.0
+1703338140000,3.6,3.617,3.595,3.603,61002.0
+1703338200000,3.603,3.626,3.581,3.586,114270.0
+1703338260000,3.586,3.6,3.577,3.579,107458.0
+1703338320000,3.58,3.603,3.577,3.582,89658.0
+1703338380000,3.582,3.62,3.581,3.596,137928.0
+1703338440000,3.596,3.597,3.582,3.59,50770.0
+1703338500000,3.589,3.609,3.58,3.591,60488.0
+1703338560000,3.591,3.593,3.581,3.587,30223.0
+1703338620000,3.588,3.589,3.571,3.579,64210.0
+1703338680000,3.579,3.619,3.579,3.59,128741.0
+1703338740000,3.589,3.606,3.585,3.604,62607.0
+1703338800000,3.6,3.604,3.587,3.601,44503.0
+1703338860000,3.602,3.608,3.591,3.591,30907.0
+1703338920000,3.592,3.602,3.591,3.598,21426.0
+1703338980000,3.598,3.602,3.583,3.587,37020.0
+1703339040000,3.589,3.595,3.561,3.573,97018.0
+1703339100000,3.572,3.6,3.57,3.587,109453.0
+1703339160000,3.589,3.597,3.585,3.588,26595.0
+1703339220000,3.589,3.594,3.578,3.591,30084.0
+1703339280000,3.59,3.599,3.581,3.588,47394.0
+1703339340000,3.588,3.592,3.584,3.587,16190.0
+1703339400000,3.588,3.62,3.588,3.603,129652.0
+1703339460000,3.604,3.607,3.589,3.595,51513.0
+1703339520000,3.596,3.6,3.583,3.599,31244.0
+1703339580000,3.599,3.607,3.59,3.591,36146.0
+1703339640000,3.59,3.601,3.589,3.593,17614.0
+1703339700000,3.594,3.598,3.58,3.591,45368.0
+1703339760000,3.591,3.599,3.584,3.591,28793.0
+1703339820000,3.591,3.601,3.587,3.599,22217.0
+1703339880000,3.598,3.609,3.589,3.591,34393.0
+1703339940000,3.592,3.597,3.588,3.593,18563.0
+1703340000000,3.594,3.613,3.587,3.597,98474.0
+1703340060000,3.597,3.6,3.483,3.513,496117.0
+1703340120000,3.512,3.512,3.444,3.472,692309.0
+1703340180000,3.471,3.502,3.468,3.492,171498.0
+1703340240000,3.492,3.504,3.461,3.497,179757.0
+1703340300000,3.497,3.505,3.459,3.479,167864.0
+1703340360000,3.481,3.485,3.46,3.472,127660.0
+1703340420000,3.47,3.484,3.462,3.481,73711.0
+1703340480000,3.479,3.502,3.469,3.485,143388.0
+1703340540000,3.484,3.549,3.468,3.526,311077.0
+1703340600000,3.526,3.567,3.526,3.542,160162.0
+1703340660000,3.542,3.586,3.535,3.569,191036.0
+1703340720000,3.57,3.597,3.568,3.579,115521.0
+1703340780000,3.578,3.584,3.57,3.571,79477.0
+1703340840000,3.57,3.597,3.564,3.576,80145.0
+1703340900000,3.577,3.592,3.565,3.57,77856.0
+1703340960000,3.57,3.576,3.55,3.554,96424.0
+1703341020000,3.553,3.576,3.55,3.555,55008.0
+1703341080000,3.554,3.569,3.549,3.55,39789.0
+1703341140000,3.549,3.556,3.536,3.538,56920.0
+1703341200000,3.538,3.548,3.528,3.54,75707.0
+1703341260000,3.541,3.556,3.539,3.552,55277.0
+1703341320000,3.552,3.56,3.54,3.542,24974.0
+1703341380000,3.542,3.558,3.525,3.537,62996.0
+1703341440000,3.537,3.568,3.537,3.554,45239.0
+1703341500000,3.555,3.559,3.541,3.545,22756.0
+1703341560000,3.545,3.556,3.544,3.555,28217.0
+1703341620000,3.555,3.556,3.542,3.547,20762.0
+1703341680000,3.546,3.626,3.545,3.608,187344.0
+1703341740000,3.608,3.635,3.589,3.633,126358.0
+1703341800000,3.634,3.64,3.608,3.613,143479.0
+1703341860000,3.614,3.623,3.607,3.609,55705.0
+1703341920000,3.61,3.613,3.592,3.603,52384.0
+1703341980000,3.603,3.603,3.561,3.575,102097.0
+1703342040000,3.575,3.586,3.574,3.579,40675.0
+1703342100000,3.579,3.601,3.576,3.581,48268.0
+1703342160000,3.582,3.582,3.537,3.556,113937.0
+1703342220000,3.556,3.57,3.556,3.566,36835.0
+1703342280000,3.568,3.578,3.565,3.573,24409.0
+1703342340000,3.573,3.583,3.553,3.571,68320.0
+1703342400000,3.571,3.596,3.563,3.589,39480.0
+1703342460000,3.59,3.597,3.583,3.586,27948.0
+1703342520000,3.587,3.589,3.568,3.582,22924.0
+1703342580000,3.581,3.593,3.581,3.585,14828.0
+1703342640000,3.586,3.62,3.583,3.617,74043.0
+1703342700000,3.617,3.624,3.598,3.609,61228.0
+1703342760000,3.61,3.658,3.606,3.615,203816.0
+1703342820000,3.615,3.618,3.59,3.602,96568.0
+1703342880000,3.602,3.616,3.592,3.616,58684.0
+1703342940000,3.615,3.624,3.602,3.613,66413.0
+1703343000000,3.612,3.624,3.602,3.616,45170.0
+1703343060000,3.617,3.618,3.605,3.612,34350.0
+1703343120000,3.612,3.613,3.599,3.6,27366.0
+1703343180000,3.599,3.607,3.589,3.603,56287.0
+1703343240000,3.602,3.61,3.587,3.596,38758.0
+1703343300000,3.594,3.602,3.591,3.591,20210.0
+1703343360000,3.592,3.607,3.588,3.606,44823.0
+1703343420000,3.606,3.617,3.604,3.614,40680.0
+1703343480000,3.615,3.617,3.602,3.604,20607.0
+1703343540000,3.602,3.612,3.6,3.612,30714.0
+1703343600000,3.61,3.617,3.585,3.592,89400.0
+1703343660000,3.59,3.597,3.558,3.585,158968.0
+1703343720000,3.586,3.612,3.586,3.604,95355.0
+1703343780000,3.603,3.637,3.601,3.635,109610.0
+1703343840000,3.636,3.657,3.618,3.637,185656.0
+1703343900000,3.634,3.647,3.626,3.634,81983.0
+1703343960000,3.634,3.64,3.627,3.638,51660.0
+1703344020000,3.636,3.691,3.632,3.656,320106.0
+1703344080000,3.657,3.669,3.638,3.647,116417.0
+1703344140000,3.648,3.649,3.626,3.627,74626.0
+1703344200000,3.626,3.654,3.612,3.654,112219.0
+1703344260000,3.653,3.653,3.631,3.639,65710.0
+1703344320000,3.64,3.646,3.635,3.637,46177.0
+1703344380000,3.636,3.645,3.632,3.636,35482.0
+1703344440000,3.636,3.64,3.621,3.632,43905.0
+1703344500000,3.631,3.642,3.629,3.64,26373.0
+1703344560000,3.641,3.644,3.623,3.638,48932.0
+1703344620000,3.637,3.647,3.63,3.638,60668.0
+1703344680000,3.637,3.638,3.628,3.635,21142.0
+1703344740000,3.633,3.644,3.632,3.641,27436.0
+1703344800000,3.642,3.654,3.634,3.652,29232.0
+1703344860000,3.652,3.655,3.641,3.652,43024.0
+1703344920000,3.652,3.672,3.636,3.657,110391.0
+1703344980000,3.658,3.665,3.647,3.653,47341.0
+1703345040000,3.654,3.658,3.636,3.644,47022.0
+1703345100000,3.645,3.648,3.631,3.636,36763.0
+1703345160000,3.635,3.644,3.625,3.634,54424.0
+1703345220000,3.634,3.637,3.625,3.625,32601.0
+1703345280000,3.625,3.638,3.613,3.631,64463.0
+1703345340000,3.63,3.641,3.624,3.629,42453.0
+1703345400000,3.63,3.646,3.63,3.642,49156.0
+1703345460000,3.642,3.654,3.641,3.647,51347.0
+1703345520000,3.646,3.652,3.642,3.644,36302.0
+1703345580000,3.643,3.669,3.643,3.659,43518.0
+1703345640000,3.659,3.661,3.634,3.65,42750.0
+1703345700000,3.648,3.655,3.643,3.647,18551.0
+1703345760000,3.647,3.653,3.642,3.649,19132.0
+1703345820000,3.651,3.663,3.65,3.652,22640.0
+1703345880000,3.652,3.659,3.644,3.649,23615.0
+1703345940000,3.649,3.65,3.641,3.642,20796.0
+1703346000000,3.642,3.647,3.637,3.643,26821.0
+1703346060000,3.643,3.647,3.637,3.64,27818.0
+1703346120000,3.639,3.651,3.619,3.619,112961.0
+1703346180000,3.621,3.684,3.615,3.654,114492.0